2191 テラ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-22	3	4	2	2	12,988,800	2
2022-08-19	5	8	4	4	14,980,000	4
2022-08-18	8	8	6	6	8,067,000	6
2022-08-17	9	10	8	8	6,940,000	8
2022-08-16	9	15	7	10	23,701,000	10
2022-08-15	11	12	9	9	6,090,700	9
2022-08-12	13	13	11	12	3,115,300	12
2022-08-10	13	15	11	13	8,088,000	13
2022-08-09	15	18	12	13	35,278,000	13
2022-08-08	66	66	66	66	232,700	66
2022-08-05	95	97	95	96	41,800	96
2022-08-04	97	97	95	95	31,800	95
2022-08-03	96	97	95	95	54,000	95
2022-08-02	96	97	95	95	82,800	95
2022-08-01	98	98	95	96	161,000	96
2022-07-29	96	97	96	97	108,700	97
2022-07-28	97	97	96	96	65,800	96
2022-07-27	100	100	97	97	114,500	97
2022-07-26	100	100	97	100	127,000	100
2022-07-25	100	100	98	98	246,800	98
2022-07-22	96	110	95	101	2,077,900	101
2022-07-21	93	96	92	96	256,200	96
2022-07-20	90	92	90	92	74,000	92
2022-07-19	90	91	90	90	42,100	90
2022-07-15	92	93	90	90	57,000	90
2022-07-14	91	92	90	92	47,600	92
2022-07-13	91	92	90	91	43,800	91
2022-07-12	92	92	91	91	45,300	91
2022-07-11	91	92	89	91	79,600	91
2022-07-08	89	90	89	90	70,700	90
2022-07-07	89	90	87	89	99,400	89
2022-07-06	91	92	88	89	92,800	89
2022-07-05	91	92	90	90	44,000	90
2022-07-04	92	93	91	92	93,700	92
2022-07-01	95	95	87	91	241,600	91
2022-06-30	95	96	93	93	100,000	93
2022-06-29	95	96	94	94	123,500	94
2022-06-28	96	97	95	95	155,800	95
2022-06-27	97	98	95	95	183,900	95
2022-06-24	97	99	96	97	183,900	97
2022-06-23	97	99	95	97	244,700	97
2022-06-22	99	99	96	98	211,000	98
2022-06-21	101	101	95	97	628,100	97
2022-06-20	106	106	95	95	989,700	95
2022-06-17	95	110	94	102	4,681,900	102
2022-06-16	95	104	91	91	2,114,700	91
2022-06-15	92	92	88	88	341,600	88
2022-06-14	96	97	91	94	595,400	94
2022-06-13	105	109	98	100	1,177,200	100
2022-06-10	87	115	87	110	6,115,000	110
2022-06-09	84	88	83	87	172,300	87
2022-06-08	82	84	82	84	84,000	84
2022-06-07	84	84	82	82	109,000	82
2022-06-06	83	84	83	83	38,700	83
2022-06-03	81	83	81	83	59,400	83
2022-06-02	83	84	82	82	60,100	82
2022-06-01	82	83	81	83	63,600	83
2022-05-31	82	83	81	83	51,700	83
2022-05-30	80	82	79	82	161,400	82
2022-05-27	80	82	79	81	118,200	81
2022-05-26	79	80	78	79	103,200	79
2022-05-25	79	80	78	78	103,900	78
2022-05-24	81	81	79	79	184,800	79
2022-05-23	77	81	77	81	279,000	81
2022-05-20	77	77	76	77	41,800	77
2022-05-19	77	78	76	77	82,100	77
2022-05-18	77	78	77	78	50,200	78
2022-05-17	76	77	76	76	36,600	76
2022-05-16	75	77	75	76	89,800	76
2022-05-13	77	77	74	75	196,900	75
2022-05-12	76	77	75	76	114,000	76
2022-05-11	77	78	76	77	38,300	77
2022-05-10	77	78	75	77	108,600	77
2022-05-09	78	78	75	77	272,600	77
2022-05-06	78	78	76	78	107,100	78
2022-05-02	78	80	76	77	255,400	77
2022-04-28	80	80	79	79	68,900	79
2022-04-27	80	80	79	80	34,600	80
2022-04-26	80	81	79	80	139,100	80
2022-04-25	80	82	79	80	104,100	80
2022-04-22	82	83	80	80	124,300	80
2022-04-21	83	83	78	82	344,400	82
2022-04-20	85	85	83	85	145,900	85
2022-04-19	85	86	84	85	98,900	85
2022-04-18	86	86	84	85	133,600	85
2022-04-15	87	87	85	86	91,000	86
2022-04-14	88	88	85	87	173,800	87
2022-04-13	86	88	86	86	101,000	86
2022-04-12	89	90	86	86	121,000	86
2022-04-11	90	90	87	89	168,700	89
2022-04-08	90	91	89	89	72,900	89
2022-04-07	92	92	88	88	132,900	88
2022-04-06	91	92	90	91	67,300	91
2022-04-05	90	92	89	91	78,200	91
2022-04-04	91	91	88	89	153,200	89
2022-04-01	90	91	89	90	54,700	90
2022-03-31	89	91	88	90	110,400	90
2022-03-30	91	91	88	89	133,800	89
2022-03-29	91	92	90	90	128,200	90
2022-03-28	95	95	89	92	491,600	92
2022-03-25	102	113	90	90	3,684,300	90
2022-03-24	79	97	78	97	386,800	97
2022-03-23	80	81	79	79	120,900	79
2022-03-22	78	79	77	79	77,900	79
2022-03-18	80	80	78	78	132,900	78
2022-03-17	76	80	76	80	132,500	80
2022-03-16	78	78	77	77	142,800	77
2022-03-15	78	78	76	78	160,700	78
2022-03-14	79	79	77	77	118,200	77
2022-03-11	80	80	78	79	81,200	79
2022-03-10	80	80	78	80	45,500	80
2022-03-09	80	80	79	79	40,500	79
2022-03-08	80	82	79	80	51,700	80
2022-03-07	80	83	76	83	316,500	83
2022-03-04	81	82	80	80	65,800	80
2022-03-03	81	82	81	82	64,200	82
2022-03-02	80	82	80	81	107,000	81
2022-03-01	80	81	79	80	60,200	80
2022-02-28	79	81	79	81	103,200	81
2022-02-25	79	81	79	81	82,800	81
2022-02-24	81	82	79	80	187,800	80
2022-02-22	80	84	80	82	125,200	82
2022-02-21	82	83	80	81	115,100	81
2022-02-18	83	84	82	84	46,100	84
2022-02-17	84	85	82	84	73,100	84
2022-02-16	82	85	82	85	148,200	85
2022-02-15	83	83	81	82	126,900	82
2022-02-14	82	82	81	81	110,900	81
2022-02-10	82	83	81	82	83,900	82
2022-02-09	80	82	80	81	168,100	81
2022-02-08	84	84	81	82	191,500	82
2022-02-07	80	84	79	84	799,800	84
2022-02-04	89	90	88	89	74,000	89
2022-02-03	91	91	89	90	89,000	90
2022-02-02	92	92	91	91	49,000	91
2022-02-01	91	91	90	91	51,300	91
2022-01-31	92	92	89	89	120,900	89
2022-01-28	91	92	89	92	172,700	92
2022-01-27	94	95	90	92	161,000	92
2022-01-26	96	96	93	93	118,400	93
2022-01-25	94	96	93	94	125,900	94
2022-01-24	96	97	94	95	96,700	95
2022-01-21	95	97	95	97	85,600	97
2022-01-20	95	97	95	97	45,100	97
2022-01-19	97	97	95	95	121,800	95
2022-01-18	98	98	96	97	89,400	97
2022-01-17	97	99	97	98	99,500	98
2022-01-14	99	99	97	97	101,400	97
2022-01-13	100	100	97	98	50,800	98
2022-01-12	99	100	97	99	125,300	99
2022-01-11	99	100	98	98	142,700	98
2022-01-07	99	99	97	99	67,000	99
2022-01-06	99	100	97	99	108,900	99
2022-01-05	99	102	98	100	202,800	100
2022-01-04	96	100	96	99	183,300	99

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31