2191 テラ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	225	231	221	223	1,345,200	223
2020-12-29	240	241	211	226	4,241,700	226
2020-12-28	235	252	234	244	3,969,100	244
2020-12-25	310	315	298	299	1,058,300	299
2020-12-24	308	320	300	311	1,218,100	311
2020-12-23	325	332	307	316	929,100	316
2020-12-22	304	353	304	322	3,355,500	322
2020-12-21	331	336	310	310	1,574,100	310
2020-12-18	342	347	339	341	988,900	341
2020-12-17	324	370	322	342	2,952,200	342
2020-12-16	377	377	335	335	2,111,200	335
2020-12-15	381	387	359	377	2,502,400	377
2020-12-14	413	415	397	413	954,200	413
2020-12-11	412	417	400	413	1,194,900	413
2020-12-10	406	435	406	420	1,454,300	420
2020-12-09	439	458	403	406	1,860,400	406
2020-12-08	450	451	425	438	1,108,900	438
2020-12-07	488	513	436	445	4,028,100	445
2020-12-04	400	496	398	496	9,151,100	496
2020-12-03	416	416	416	416	339,100	416
2020-12-02	540	554	516	516	4,757,200	516
2020-12-01	632	648	606	616	1,387,700	616
2020-11-30	661	678	599	620	2,421,500	620
2020-11-27	692	737	680	699	1,481,100	699
2020-11-26	751	774	675	707	4,016,600	707
2020-11-25	686	756	686	736	2,710,800	736
2020-11-24	672	685	662	678	526,500	678
2020-11-20	663	680	655	668	974,600	668
2020-11-19	678	685	668	670	588,700	670
2020-11-18	682	700	677	683	568,800	683
2020-11-17	693	715	676	690	1,496,200	690
2020-11-16	670	780	658	688	3,542,700	688
2020-11-13	681	719	671	705	1,677,200	705
2020-11-12	719	723	678	683	1,831,800	683
2020-11-11	681	733	675	704	2,490,000	704
2020-11-10	811	819	736	736	3,642,500	736
2020-11-09	839	886	816	886	2,030,400	886
2020-11-06	947	950	826	849	3,789,300	849
2020-11-05	926	954	899	917	3,051,900	917
2020-11-04	836	960	830	955	11,376,300	955
2020-11-02	750	818	704	810	3,943,200	810
2020-10-30	735	760	684	720	3,176,400	720
2020-10-29	671	750	667	741	2,415,000	741
2020-10-28	672	694	669	676	593,200	676
2020-10-27	673	701	668	678	692,900	678
2020-10-26	690	712	680	689	819,700	689
2020-10-23	660	718	659	698	1,646,100	698
2020-10-22	702	705	653	665	1,316,300	665
2020-10-21	687	715	684	694	842,600	694
2020-10-20	702	725	687	697	1,355,700	697
2020-10-19	666	741	666	726	3,158,200	726
2020-10-16	640	701	640	665	2,867,700	665
2020-10-15	723	725	620	639	3,923,000	639
2020-10-14	800	809	723	738	2,333,300	738
2020-10-13	830	834	810	810	626,300	810
2020-10-12	836	895	828	836	1,282,400	836
2020-10-09	831	865	801	851	891,100	851
2020-10-08	845	853	833	834	416,400	834
2020-10-07	841	876	831	845	711,700	845
2020-10-06	863	864	828	843	812,400	843
2020-10-05	848	871	826	866	921,200	866
2020-10-02	881	909	806	827	2,414,000	827
2020-09-30	930	975	913	956	1,224,100	956
2020-09-29	916	963	872	916	2,186,700	916
2020-09-28	783	949	781	945	3,877,200	945
2020-09-25	840	864	738	799	5,090,400	799
2020-09-24	1,005	1,006	830	877	4,524,100	877
2020-09-23	1,020	1,029	1,006	1,009	740,400	1,009
2020-09-18	1,015	1,084	1,015	1,047	1,135,500	1,047
2020-09-17	1,071	1,071	1,005	1,011	1,872,600	1,011
2020-09-16	1,111	1,122	1,083	1,085	1,008,400	1,085
2020-09-15	1,086	1,135	1,073	1,121	1,228,800	1,121
2020-09-14	1,149	1,156	1,111	1,136	1,022,900	1,136
2020-09-11	1,130	1,178	1,121	1,160	753,900	1,160
2020-09-10	1,180	1,187	1,140	1,140	1,350,300	1,140
2020-09-09	1,242	1,266	1,196	1,196	1,931,100	1,196
2020-09-08	1,280	1,438	1,251	1,302	9,509,600	1,302
2020-09-07	1,162	1,180	1,155	1,170	775,900	1,170
2020-09-04	1,149	1,215	1,129	1,181	1,300,400	1,181
2020-09-03	1,167	1,176	1,148	1,154	714,100	1,154
2020-09-02	1,175	1,199	1,170	1,175	1,096,500	1,175
2020-09-01	1,203	1,241	1,190	1,240	1,116,600	1,240
2020-08-31	1,163	1,214	1,163	1,213	1,009,400	1,213
2020-08-28	1,178	1,196	1,140	1,157	1,056,700	1,157
2020-08-27	1,190	1,198	1,174	1,175	508,900	1,175
2020-08-26	1,173	1,218	1,155	1,187	1,229,600	1,187
2020-08-25	1,191	1,192	1,170	1,174	650,800	1,174
2020-08-24	1,222	1,226	1,193	1,200	1,058,500	1,200
2020-08-21	1,220	1,243	1,206	1,238	1,065,000	1,238
2020-08-20	1,220	1,222	1,193	1,220	747,600	1,220
2020-08-19	1,221	1,232	1,201	1,216	1,260,200	1,216
2020-08-18	1,164	1,212	1,155	1,191	1,066,800	1,191
2020-08-17	1,195	1,209	1,161	1,166	976,500	1,166
2020-08-14	1,199	1,236	1,191	1,203	1,257,600	1,203
2020-08-13	1,201	1,223	1,182	1,199	1,329,300	1,199
2020-08-12	1,238	1,292	1,206	1,223	2,695,800	1,223
2020-08-11	1,120	1,249	1,095	1,226	3,657,600	1,226
2020-08-07	1,152	1,176	1,106	1,144	1,732,600	1,144
2020-08-06	1,194	1,202	1,166	1,176	986,400	1,176
2020-08-05	1,202	1,224	1,187	1,201	995,800	1,201
2020-08-04	1,181	1,254	1,175	1,206	2,601,300	1,206
2020-08-03	1,181	1,247	1,121	1,181	3,222,900	1,181
2020-07-31	1,315	1,317	1,213	1,241	3,365,500	1,241
2020-07-30	1,260	1,368	1,221	1,299	9,580,600	1,299
2020-07-29	1,271	1,298	1,050	1,190	11,570,200	1,190
2020-07-28	1,535	1,605	1,295	1,295	14,686,400	1,295
2020-07-27	1,649	1,737	1,573	1,695	7,497,200	1,695
2020-07-22	1,519	1,570	1,426	1,501	4,590,400	1,501
2020-07-21	1,746	1,780	1,505	1,546	10,111,600	1,546
2020-07-20	1,549	1,684	1,525	1,671	6,148,200	1,671
2020-07-17	1,440	1,548	1,411	1,523	8,809,000	1,523
2020-07-16	1,346	1,397	1,340	1,386	2,671,900	1,386
2020-07-15	1,310	1,410	1,306	1,340	4,459,500	1,340
2020-07-14	1,361	1,365	1,307	1,327	1,420,100	1,327
2020-07-13	1,319	1,374	1,286	1,324	2,631,400	1,324
2020-07-10	1,360	1,452	1,269	1,314	5,618,300	1,314
2020-07-09	1,275	1,599	1,201	1,315	21,112,700	1,315
2020-07-08	1,335	1,345	1,290	1,300	1,301,000	1,300
2020-07-07	1,350	1,367	1,267	1,320	4,803,100	1,320
2020-07-06	1,290	1,456	1,240	1,271	11,921,700	1,271
2020-07-03	1,054	1,367	1,040	1,367	11,380,100	1,367
2020-07-02	1,199	1,210	1,012	1,067	5,442,700	1,067
2020-07-01	1,358	1,367	1,241	1,245	2,970,100	1,245
2020-06-30	1,397	1,438	1,281	1,388	3,070,000	1,388
2020-06-29	1,500	1,500	1,330	1,406	2,794,100	1,406
2020-06-26	1,501	1,587	1,450	1,472	3,026,700	1,472
2020-06-25	1,500	1,519	1,465	1,471	3,067,700	1,471
2020-06-24	1,460	1,649	1,410	1,500	10,677,100	1,500
2020-06-23	1,761	1,980	1,460	1,564	20,867,200	1,564
2020-06-22	1,688	1,721	1,620	1,721	10,313,100	1,721
2020-06-19	1,200	1,421	1,181	1,421	14,206,200	1,421
2020-06-18	1,132	1,143	1,110	1,121	2,054,300	1,121
2020-06-17	1,169	1,175	1,100	1,120	4,685,400	1,120
2020-06-16	1,157	1,177	1,058	1,152	10,476,400	1,152
2020-06-15	1,401	1,499	1,027	1,027	18,680,500	1,027
2020-06-12	1,327	1,680	1,327	1,327	18,085,600	1,327
2020-06-11	1,802	1,827	1,700	1,727	4,341,900	1,727
2020-06-10	1,690	1,863	1,650	1,787	11,149,900	1,787
2020-06-09	2,140	2,175	1,568	1,749	23,506,700	1,749
2020-06-08	1,700	1,930	1,700	1,828	16,111,500	1,828
2020-06-05	1,286	1,530	1,252	1,530	23,752,400	1,530
2020-06-04	1,213	1,305	1,165	1,230	15,680,800	1,230
2020-06-03	1,011	1,280	980	1,214	26,850,300	1,214
2020-06-02	1,099	1,114	980	1,013	8,044,600	1,013
2020-06-01	1,070	1,173	1,045	1,069	12,530,700	1,069
2020-05-29	1,175	1,344	1,100	1,118	26,616,500	1,118
2020-05-28	862	1,073	831	1,073	7,765,800	1,073
2020-05-27	927	960	888	923	9,390,600	923
2020-05-26	841	885	817	877	7,432,900	877
2020-05-25	862	912	800	811	10,616,200	811
2020-05-22	848	1,000	831	892	18,882,000	892
2020-05-21	818	893	787	893	22,541,400	893
2020-05-20	615	743	585	743	26,414,800	743
2020-05-19	643	643	545	643	22,962,500	643
2020-05-18	522	543	506	543	3,936,700	543
2020-05-15	450	463	433	463	7,306,900	463
2020-05-14	413	432	360	383	13,125,900	383
2020-05-13	520	520	437	437	14,286,500	437
2020-05-12	537	684	537	537	24,712,600	537
2020-05-11	637	637	637	637	251,900	637
2020-05-08	537	537	537	537	235,400	537
2020-05-07	457	457	457	457	127,100	457
2020-05-01	377	377	354	377	7,909,400	377
2020-04-30	297	297	297	297	2,613,700	297
2020-04-28	217	217	217	217	468,200	217
2020-04-27	165	172	164	167	2,342,600	167
2020-04-24	144	154	141	151	567,900	151
2020-04-23	144	149	140	146	590,200	146
2020-04-22	135	160	132	148	2,758,500	148
2020-04-21	141	141	133	133	294,100	133
2020-04-20	145	146	141	141	483,800	141
2020-04-17	139	146	136	137	763,900	137
2020-04-16	139	140	133	137	484,600	137
2020-04-15	135	148	134	142	1,452,100	142
2020-04-14	132	149	130	140	3,175,500	140
2020-04-13	112	125	111	122	408,300	122
2020-04-10	113	113	109	110	114,500	110
2020-04-09	110	112	109	112	76,400	112
2020-04-08	105	111	104	107	122,100	107
2020-04-07	105	109	104	107	120,900	107
2020-04-06	100	105	96	103	195,400	103
2020-04-03	104	105	101	101	161,300	101
2020-04-02	106	107	103	103	105,400	103
2020-04-01	109	110	107	107	115,500	107
2020-03-31	107	112	105	110	144,800	110
2020-03-30	106	110	102	106	184,000	106
2020-03-27	108	112	108	108	120,600	108
2020-03-26	114	115	105	106	202,600	106
2020-03-25	109	117	109	114	266,300	114
2020-03-24	102	108	102	105	169,000	105
2020-03-23	99	104	98	100	101,700	100
2020-03-19	105	105	99	99	157,600	99
2020-03-18	108	110	103	103	168,100	103
2020-03-17	95	105	94	105	239,200	105
2020-03-16	101	104	98	98	261,700	98
2020-03-13	104	104	92	98	545,200	98
2020-03-12	110	114	104	107	296,200	107
2020-03-11	112	118	112	112	222,300	112
2020-03-10	107	118	104	113	566,000	113
2020-03-09	118	125	114	114	507,700	114
2020-03-06	133	135	130	130	161,300	130
2020-03-05	137	139	136	138	125,300	138
2020-03-04	128	137	128	135	169,900	135
2020-03-03	137	144	131	132	293,200	132
2020-03-02	127	138	126	132	422,000	132
2020-02-28	129	135	115	122	1,140,400	122
2020-02-27	155	155	146	146	516,600	146
2020-02-26	158	159	150	155	417,600	155
2020-02-25	161	161	156	159	465,400	159
2020-02-21	166	169	166	166	149,500	166
2020-02-20	170	178	167	167	337,800	167
2020-02-19	166	169	166	169	83,100	169
2020-02-18	172	172	166	167	371,300	167
2020-02-17	172	175	170	171	210,700	171
2020-02-14	171	173	170	170	220,900	170
2020-02-13	173	185	171	173	538,000	173
2020-02-12	173	174	172	172	91,100	172
2020-02-10	174	174	172	172	90,100	172
2020-02-07	176	178	173	173	126,200	173
2020-02-06	176	178	174	175	240,300	175
2020-02-05	176	178	175	175	142,000	175
2020-02-04	173	176	172	174	138,000	174
2020-02-03	170	174	170	171	270,600	171
2020-01-31	179	179	174	175	277,400	175
2020-01-30	182	185	175	176	628,600	176
2020-01-29	180	186	177	183	747,100	183
2020-01-28	171	195	170	179	5,036,400	179
2020-01-27	172	173	170	171	205,600	171
2020-01-24	178	179	174	174	146,000	174
2020-01-23	177	181	175	177	200,000	177
2020-01-22	177	179	177	177	156,200	177
2020-01-21	176	182	175	177	577,900	177
2020-01-20	174	177	173	174	139,500	174
2020-01-17	174	175	173	174	137,900	174
2020-01-16	173	175	172	173	225,700	173
2020-01-15	173	175	171	174	401,500	174
2020-01-14	176	177	173	174	798,900	174
2020-01-10	170	211	168	179	14,463,600	179
2020-01-09	168	173	168	169	260,400	169
2020-01-08	168	168	162	165	579,700	165
2020-01-07	172	172	168	169	167,000	169
2020-01-06	172	172	169	171	169,100	171

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