2191 テラ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	97	98	97	97	115,400	97
2021-12-29	93	97	93	97	98,900	97
2021-12-28	94	96	93	94	292,800	94
2021-12-27	97	97	94	94	395,200	94
2021-12-24	98	99	96	96	331,000	96
2021-12-23	99	100	97	98	319,300	98
2021-12-22	99	100	98	100	95,200	100
2021-12-21	101	101	98	99	209,300	99
2021-12-20	101	102	98	99	216,700	99
2021-12-17	106	106	101	101	174,400	101
2021-12-16	105	106	103	104	105,400	104
2021-12-15	102	105	102	104	155,600	104
2021-12-14	106	110	101	103	910,100	103
2021-12-13	100	102	99	102	212,700	102
2021-12-10	102	105	98	101	435,100	101
2021-12-09	104	104	102	102	144,400	102
2021-12-08	104	105	102	104	226,900	104
2021-12-07	103	104	101	103	158,500	103
2021-12-06	100	104	99	104	293,600	104
2021-12-03	99	100	97	100	289,200	100
2021-12-02	99	101	98	98	558,000	98
2021-12-01	102	102	98	101	278,300	101
2021-11-30	115	115	99	101	1,718,500	101
2021-11-29	96	120	95	117	3,184,900	117
2021-11-26	95	98	94	96	187,900	96
2021-11-25	99	99	92	96	432,900	96
2021-11-24	101	102	99	99	211,100	99
2021-11-22	101	102	100	100	155,100	100
2021-11-19	102	104	100	103	241,900	103
2021-11-18	103	103	101	102	138,100	102
2021-11-17	104	105	102	102	146,900	102
2021-11-16	101	105	101	104	239,800	104
2021-11-15	104	106	101	102	464,400	102
2021-11-12	111	117	103	103	1,509,100	103
2021-11-11	102	109	99	108	424,900	108
2021-11-10	102	104	101	102	314,100	102
2021-11-09	110	113	103	104	1,370,300	104
2021-11-08	99	120	99	116	5,126,500	116
2021-11-05	91	99	89	95	903,500	95
2021-11-04	93	94	89	90	777,700	90
2021-11-02	101	102	88	93	2,832,100	93
2021-11-01	132	132	108	108	1,854,100	108
2021-10-29	133	135	133	133	75,000	133
2021-10-28	134	135	133	133	93,100	133
2021-10-27	134	135	133	134	58,800	134
2021-10-26	134	136	132	135	192,400	135
2021-10-25	136	136	133	134	174,100	134
2021-10-22	138	139	136	137	201,900	137
2021-10-21	138	140	138	138	204,600	138
2021-10-20	139	139	137	138	226,100	138
2021-10-19	144	144	138	138	397,700	138
2021-10-18	145	146	137	140	877,700	140
2021-10-15	142	149	142	148	1,283,500	148
2021-10-14	181	181	166	167	980,300	167
2021-10-13	189	190	188	189	41,600	189
2021-10-12	190	192	188	189	48,400	189
2021-10-11	188	191	188	190	112,200	190
2021-10-08	191	192	188	188	77,900	188
2021-10-07	189	191	188	189	91,700	189
2021-10-06	190	192	188	188	99,500	188
2021-10-05	193	193	189	189	216,100	189
2021-10-04	195	197	194	194	82,500	194
2021-10-01	195	196	195	195	80,900	195
2021-09-30	195	197	195	196	48,500	196
2021-09-29	196	197	195	195	90,100	195
2021-09-28	197	198	197	197	71,300	197
2021-09-27	198	200	197	198	65,700	198
2021-09-24	196	199	196	198	96,900	198
2021-09-22	197	198	196	196	86,400	196
2021-09-21	198	199	196	196	207,800	196
2021-09-17	200	200	199	200	81,900	200
2021-09-16	201	202	199	200	132,400	200
2021-09-15	202	202	200	202	55,500	202
2021-09-14	202	203	200	202	144,800	202
2021-09-13	202	202	201	202	79,500	202
2021-09-10	201	202	200	202	62,800	202
2021-09-09	202	202	200	200	49,600	200
2021-09-08	201	202	200	202	111,000	202
2021-09-07	200	203	200	202	120,400	202
2021-09-06	204	204	201	201	105,900	201
2021-09-03	201	203	200	200	151,700	200
2021-09-02	203	203	200	202	120,000	202
2021-09-01	201	203	200	201	192,700	201
2021-08-31	204	204	201	204	236,500	204
2021-08-30	217	217	197	206	638,800	206
2021-08-27	225	227	210	213	1,713,700	213
2021-08-26	199	202	198	202	147,500	202
2021-08-25	198	199	197	198	97,500	198
2021-08-24	195	199	195	198	112,100	198
2021-08-23	194	197	194	195	97,600	195
2021-08-20	198	199	193	195	187,800	195
2021-08-19	199	200	198	198	155,100	198
2021-08-18	199	200	198	200	105,300	200
2021-08-17	201	202	199	199	100,800	199
2021-08-16	201	202	200	201	169,500	201
2021-08-13	203	204	201	203	108,700	203
2021-08-12	205	205	202	205	110,700	205
2021-08-11	203	209	202	205	83,600	205
2021-08-10	201	204	201	202	136,900	202
2021-08-06	209	210	201	204	370,700	204
2021-08-05	211	212	209	211	97,000	211
2021-08-04	215	215	210	213	127,700	213
2021-08-03	210	215	210	214	115,700	214
2021-08-02	213	213	210	210	76,400	210
2021-07-30	213	214	210	211	108,300	211
2021-07-29	213	217	212	213	136,300	213
2021-07-28	211	239	210	212	1,180,800	212
2021-07-27	216	217	209	211	281,700	211
2021-07-26	228	228	214	215	458,100	215
2021-07-21	230	244	212	212	2,733,900	212
2021-07-20	210	212	208	208	164,200	208
2021-07-19	214	214	210	210	94,300	210
2021-07-16	212	213	211	212	105,400	212
2021-07-15	215	215	213	213	57,800	213
2021-07-14	212	217	212	217	98,500	217
2021-07-13	214	215	213	213	97,500	213
2021-07-12	212	215	212	215	147,400	215
2021-07-09	213	215	211	215	164,500	215
2021-07-08	216	217	214	215	195,500	215
2021-07-07	216	219	216	217	119,500	217
2021-07-06	219	219	217	217	148,000	217
2021-07-05	220	220	217	219	112,800	219
2021-07-02	219	221	218	220	86,600	220
2021-07-01	221	222	216	219	242,800	219
2021-06-30	223	224	221	221	102,800	221
2021-06-29	223	224	221	223	122,600	223
2021-06-28	224	224	219	223	156,000	223
2021-06-25	223	223	222	223	63,900	223
2021-06-24	221	224	221	221	82,100	221
2021-06-23	222	226	221	221	137,800	221
2021-06-22	221	223	221	222	69,600	222
2021-06-21	221	223	219	220	238,000	220
2021-06-18	225	228	223	224	177,900	224
2021-06-17	222	225	221	224	116,500	224
2021-06-16	222	226	221	223	192,100	223
2021-06-15	221	225	221	224	221,300	224
2021-06-14	222	224	220	220	222,000	220
2021-06-11	223	225	222	223	105,700	223
2021-06-10	223	224	221	222	88,700	222
2021-06-09	223	224	222	224	91,000	224
2021-06-08	222	223	220	222	110,400	222
2021-06-07	222	224	221	221	96,900	221
2021-06-04	223	225	222	222	167,500	222
2021-06-03	222	228	222	225	178,700	225
2021-06-02	222	225	222	222	149,600	222
2021-06-01	228	228	222	222	304,400	222
2021-05-31	228	231	225	225	336,300	225
2021-05-28	233	267	227	231	4,223,700	231
2021-05-27	216	219	215	217	168,300	217
2021-05-26	218	218	215	215	217,700	215
2021-05-25	219	220	216	216	136,900	216
2021-05-24	219	221	218	218	111,700	218
2021-05-21	221	224	217	219	182,900	219
2021-05-20	222	223	218	220	87,900	220
2021-05-19	216	222	216	222	146,100	222
2021-05-18	216	219	215	216	86,000	216
2021-05-17	217	220	215	215	106,900	215
2021-05-14	215	220	215	217	130,900	217
2021-05-13	219	221	215	215	212,500	215
2021-05-12	223	229	219	219	320,500	219
2021-05-11	228	228	223	224	153,900	224
2021-05-10	222	229	222	225	266,000	225
2021-05-07	228	229	221	225	453,100	225
2021-05-06	241	241	233	233	271,400	233
2021-04-30	247	255	240	241	559,400	241
2021-04-28	239	248	239	240	392,600	240
2021-04-27	239	239	236	237	164,600	237
2021-04-26	235	239	235	236	154,000	236
2021-04-23	236	243	234	236	280,600	236
2021-04-22	241	241	233	234	217,300	234
2021-04-21	245	245	232	235	403,500	235
2021-04-20	245	252	240	247	840,900	247
2021-04-19	240	285	240	257	3,226,500	257
2021-04-16	221	235	220	235	288,600	235
2021-04-15	222	224	220	221	124,200	221
2021-04-14	225	225	222	223	98,100	223
2021-04-13	222	224	217	223	368,000	223
2021-04-12	226	226	221	223	137,200	223
2021-04-09	226	228	225	226	129,700	226
2021-04-08	228	230	226	226	126,700	226
2021-04-07	229	231	226	228	108,200	228
2021-04-06	231	232	226	228	196,600	228
2021-04-05	227	232	227	230	164,300	230
2021-04-02	229	231	227	227	123,200	227
2021-04-01	228	231	227	227	125,100	227
2021-03-31	230	232	227	231	117,300	231
2021-03-30	226	232	226	227	197,600	227
2021-03-29	233	238	227	227	244,600	227
2021-03-26	232	235	230	232	122,700	232
2021-03-25	223	233	223	227	233,800	227
2021-03-24	228	228	221	222	254,900	222
2021-03-23	235	239	229	229	363,900	229
2021-03-22	239	240	231	236	210,200	236
2021-03-19	242	243	238	238	279,800	238
2021-03-18	237	241	237	239	163,900	239
2021-03-17	230	239	228	239	434,600	239
2021-03-16	232	243	232	234	557,500	234
2021-03-15	229	239	227	230	344,400	230
2021-03-12	230	231	226	227	300,200	227
2021-03-11	230	234	224	229	408,400	229
2021-03-10	231	232	221	227	872,500	227
2021-03-09	213	257	213	234	3,419,800	234
2021-03-08	179	218	178	213	5,519,600	213
2021-03-05	256	257	245	255	494,900	255
2021-03-04	268	268	256	260	399,200	260
2021-03-03	270	273	255	260	819,700	260
2021-03-02	278	280	270	274	319,200	274
2021-03-01	276	280	273	278	193,300	278
2021-02-26	278	287	275	275	505,400	275
2021-02-25	278	293	276	279	506,000	279
2021-02-24	280	287	276	277	281,100	277
2021-02-22	275	288	272	282	637,300	282
2021-02-19	270	274	266	272	395,600	272
2021-02-18	279	282	272	272	546,500	272
2021-02-17	278	284	263	282	847,900	282
2021-02-16	292	292	282	284	806,500	284
2021-02-15	296	296	290	292	451,500	292
2021-02-12	296	299	292	297	396,600	297
2021-02-10	296	301	292	296	577,800	296
2021-02-09	297	298	291	293	357,300	293
2021-02-08	294	302	293	296	503,200	296
2021-02-05	295	298	291	294	384,500	294
2021-02-04	292	297	289	292	291,300	292
2021-02-03	297	304	286	292	909,200	292
2021-02-02	281	300	279	294	944,400	294
2021-02-01	290	292	277	284	758,800	284
2021-01-29	298	304	290	293	690,200	293
2021-01-28	298	299	294	296	523,500	296
2021-01-27	300	303	298	302	514,200	302
2021-01-26	307	308	299	303	577,400	303
2021-01-25	301	307	301	305	569,300	305
2021-01-22	310	311	305	307	359,200	307
2021-01-21	306	310	304	308	532,000	308
2021-01-20	310	310	304	305	483,300	305
2021-01-19	308	314	304	306	579,000	306
2021-01-18	305	312	296	307	1,123,900	307
2021-01-15	327	327	310	317	956,100	317
2021-01-14	306	328	305	316	1,888,200	316
2021-01-13	316	317	297	305	2,028,200	305
2021-01-12	370	370	317	324	2,767,200	324
2021-01-08	397	399	365	367	4,846,100	367
2021-01-07	372	410	354	365	14,350,400	365
2021-01-06	288	337	273	337	10,329,700	337
2021-01-05	251	279	248	257	2,692,800	257
2021-01-04	226	290	225	262	7,330,400	262

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