3915 (株)テラスカイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2,055 | 2,100 | 2,042 | 2,090 | 58,100 | 2,090 |
| 2025-11-11 | 2,070 | 2,094 | 2,035 | 2,052 | 49,800 | 2,052 |
| 2025-11-10 | 2,038 | 2,082 | 2,038 | 2,054 | 49,600 | 2,054 |
| 2025-11-07 | 2,005 | 2,053 | 2,005 | 2,037 | 87,000 | 2,037 |
| 2025-11-06 | 2,060 | 2,089 | 2,019 | 2,019 | 102,700 | 2,019 |
| 2025-11-05 | 2,070 | 2,081 | 1,998 | 2,074 | 124,400 | 2,074 |
| 2025-11-04 | 2,097 | 2,126 | 2,071 | 2,090 | 108,700 | 2,090 |
| 2025-10-31 | 2,055 | 2,118 | 2,046 | 2,082 | 114,000 | 2,082 |
| 2025-10-30 | 2,000 | 2,060 | 1,998 | 2,034 | 163,600 | 2,034 |
| 2025-10-29 | 2,050 | 2,059 | 2,001 | 2,010 | 118,600 | 2,010 |
| 2025-10-28 | 2,111 | 2,112 | 2,045 | 2,048 | 128,400 | 2,048 |
| 2025-10-27 | 2,127 | 2,146 | 2,106 | 2,121 | 147,600 | 2,121 |
| 2025-10-24 | 2,194 | 2,200 | 2,098 | 2,108 | 229,400 | 2,108 |
| 2025-10-23 | 2,130 | 2,209 | 2,115 | 2,181 | 216,200 | 2,181 |
| 2025-10-22 | 2,145 | 2,180 | 2,130 | 2,166 | 125,400 | 2,166 |
| 2025-10-21 | 2,180 | 2,180 | 2,125 | 2,145 | 129,800 | 2,145 |
| 2025-10-20 | 2,059 | 2,168 | 2,048 | 2,153 | 184,400 | 2,153 |
| 2025-10-17 | 2,052 | 2,052 | 1,999 | 2,036 | 128,400 | 2,036 |
| 2025-10-16 | 2,119 | 2,184 | 2,056 | 2,076 | 271,500 | 2,076 |
| 2025-10-15 | 2,044 | 2,090 | 2,035 | 2,075 | 154,200 | 2,075 |
| 2025-10-14 | 2,066 | 2,087 | 2,017 | 2,050 | 190,800 | 2,050 |
| 2025-10-10 | 2,117 | 2,135 | 2,095 | 2,103 | 126,600 | 2,103 |
| 2025-10-09 | 2,119 | 2,135 | 2,107 | 2,134 | 100,600 | 2,134 |
| 2025-10-08 | 2,181 | 2,181 | 2,117 | 2,126 | 130,500 | 2,126 |
| 2025-10-07 | 2,150 | 2,188 | 2,111 | 2,166 | 185,100 | 2,166 |
| 2025-10-06 | 2,139 | 2,165 | 2,091 | 2,148 | 208,200 | 2,148 |
| 2025-10-03 | 2,007 | 2,064 | 2,007 | 2,039 | 75,500 | 2,039 |
| 2025-10-02 | 2,020 | 2,058 | 2,005 | 2,016 | 104,400 | 2,016 |
| 2025-10-01 | 2,059 | 2,059 | 2,005 | 2,016 | 124,500 | 2,016 |
| 2025-09-30 | 2,074 | 2,084 | 2,055 | 2,059 | 58,300 | 2,059 |
| 2025-09-29 | 2,110 | 2,110 | 2,061 | 2,067 | 109,600 | 2,067 |
| 2025-09-26 | 2,107 | 2,128 | 2,102 | 2,110 | 68,100 | 2,110 |
| 2025-09-25 | 2,122 | 2,144 | 2,103 | 2,121 | 76,500 | 2,121 |
| 2025-09-24 | 2,152 | 2,152 | 2,109 | 2,115 | 96,400 | 2,115 |
| 2025-09-22 | 2,164 | 2,190 | 2,148 | 2,148 | 85,600 | 2,148 |
| 2025-09-19 | 2,186 | 2,186 | 2,102 | 2,137 | 183,900 | 2,137 |
| 2025-09-18 | 2,125 | 2,183 | 2,125 | 2,150 | 119,400 | 2,150 |
| 2025-09-17 | 2,143 | 2,143 | 2,106 | 2,119 | 71,400 | 2,119 |
| 2025-09-16 | 2,124 | 2,161 | 2,111 | 2,157 | 76,700 | 2,157 |
| 2025-09-12 | 2,130 | 2,136 | 2,101 | 2,124 | 57,600 | 2,124 |
| 2025-09-11 | 2,141 | 2,148 | 2,101 | 2,115 | 72,900 | 2,115 |
| 2025-09-10 | 2,124 | 2,143 | 2,090 | 2,142 | 102,000 | 2,142 |
| 2025-09-09 | 2,168 | 2,191 | 2,132 | 2,138 | 97,700 | 2,138 |
| 2025-09-08 | 2,167 | 2,190 | 2,122 | 2,138 | 97,300 | 2,138 |
| 2025-09-05 | 2,141 | 2,144 | 2,110 | 2,117 | 66,900 | 2,117 |
| 2025-09-04 | 2,140 | 2,147 | 2,123 | 2,140 | 85,700 | 2,140 |
| 2025-09-03 | 2,163 | 2,190 | 2,136 | 2,145 | 143,200 | 2,145 |
| 2025-09-02 | 2,219 | 2,220 | 2,163 | 2,175 | 80,600 | 2,175 |
| 2025-09-01 | 2,205 | 2,247 | 2,190 | 2,197 | 80,500 | 2,197 |
| 2025-08-29 | 2,243 | 2,270 | 2,221 | 2,221 | 94,100 | 2,221 |
| 2025-08-28 | 2,242 | 2,258 | 2,229 | 2,239 | 62,500 | 2,239 |
| 2025-08-27 | 2,306 | 2,306 | 2,248 | 2,248 | 126,100 | 2,248 |
| 2025-08-26 | 2,313 | 2,318 | 2,278 | 2,282 | 126,300 | 2,282 |
| 2025-08-25 | 2,289 | 2,373 | 2,285 | 2,352 | 219,600 | 2,352 |
| 2025-08-22 | 2,280 | 2,280 | 2,236 | 2,248 | 103,800 | 2,248 |
| 2025-08-21 | 2,278 | 2,293 | 2,262 | 2,265 | 84,900 | 2,265 |
| 2025-08-20 | 2,330 | 2,330 | 2,281 | 2,284 | 142,500 | 2,284 |
| 2025-08-19 | 2,320 | 2,363 | 2,290 | 2,358 | 154,300 | 2,358 |
| 2025-08-18 | 2,270 | 2,321 | 2,261 | 2,304 | 157,300 | 2,304 |
| 2025-08-15 | 2,295 | 2,305 | 2,255 | 2,269 | 99,000 | 2,269 |
| 2025-08-14 | 2,288 | 2,292 | 2,255 | 2,270 | 99,700 | 2,270 |
| 2025-08-13 | 2,322 | 2,334 | 2,283 | 2,293 | 141,900 | 2,293 |
| 2025-08-12 | 2,329 | 2,353 | 2,298 | 2,321 | 147,000 | 2,321 |
| 2025-08-08 | 2,325 | 2,331 | 2,306 | 2,311 | 88,200 | 2,311 |
| 2025-08-07 | 2,291 | 2,336 | 2,273 | 2,326 | 145,100 | 2,326 |
| 2025-08-06 | 2,320 | 2,330 | 2,295 | 2,297 | 105,300 | 2,297 |
| 2025-08-05 | 2,340 | 2,344 | 2,303 | 2,320 | 122,600 | 2,320 |
| 2025-08-04 | 2,273 | 2,375 | 2,271 | 2,340 | 124,900 | 2,340 |
| 2025-08-01 | 2,341 | 2,363 | 2,321 | 2,349 | 114,000 | 2,349 |
| 2025-07-31 | 2,309 | 2,387 | 2,302 | 2,351 | 190,700 | 2,351 |
| 2025-07-30 | 2,298 | 2,309 | 2,271 | 2,309 | 106,800 | 2,309 |
| 2025-07-29 | 2,320 | 2,339 | 2,286 | 2,300 | 166,800 | 2,300 |
| 2025-07-28 | 2,386 | 2,400 | 2,318 | 2,325 | 191,800 | 2,325 |
| 2025-07-25 | 2,373 | 2,438 | 2,360 | 2,386 | 220,500 | 2,386 |
| 2025-07-24 | 2,440 | 2,453 | 2,351 | 2,369 | 276,600 | 2,369 |
| 2025-07-23 | 2,337 | 2,421 | 2,301 | 2,403 | 367,000 | 2,403 |
| 2025-07-22 | 2,260 | 2,350 | 2,258 | 2,325 | 373,800 | 2,325 |
| 2025-07-18 | 2,300 | 2,306 | 2,222 | 2,254 | 357,400 | 2,254 |
| 2025-07-17 | 2,250 | 2,313 | 2,234 | 2,253 | 598,600 | 2,253 |
| 2025-07-16 | 2,260 | 2,289 | 2,180 | 2,234 | 1,252,900 | 2,234 |
| 2025-07-15 | 2,656 | 2,656 | 2,556 | 2,610 | 415,400 | 2,610 |
| 2025-07-14 | 2,625 | 2,677 | 2,604 | 2,623 | 175,300 | 2,623 |
| 2025-07-11 | 2,650 | 2,679 | 2,616 | 2,616 | 148,200 | 2,616 |
| 2025-07-10 | 2,734 | 2,740 | 2,631 | 2,640 | 134,200 | 2,640 |
| 2025-07-09 | 2,775 | 2,788 | 2,701 | 2,708 | 137,900 | 2,708 |
| 2025-07-08 | 2,711 | 2,800 | 2,700 | 2,772 | 216,000 | 2,772 |
| 2025-07-07 | 2,665 | 2,758 | 2,646 | 2,717 | 172,500 | 2,717 |
| 2025-07-04 | 2,745 | 2,746 | 2,660 | 2,664 | 120,300 | 2,664 |
| 2025-07-03 | 2,800 | 2,807 | 2,700 | 2,704 | 124,600 | 2,704 |
| 2025-07-02 | 2,846 | 2,850 | 2,762 | 2,766 | 168,800 | 2,766 |
| 2025-07-01 | 2,930 | 2,935 | 2,863 | 2,868 | 124,800 | 2,868 |
| 2025-06-30 | 2,986 | 3,015 | 2,949 | 2,949 | 140,200 | 2,949 |
| 2025-06-27 | 2,998 | 3,015 | 2,912 | 2,950 | 141,400 | 2,950 |
| 2025-06-26 | 3,015 | 3,035 | 2,964 | 2,996 | 148,500 | 2,996 |
| 2025-06-25 | 3,100 | 3,125 | 3,015 | 3,030 | 148,100 | 3,030 |
| 2025-06-24 | 2,933 | 3,140 | 2,909 | 3,090 | 376,700 | 3,090 |
| 2025-06-23 | 2,917 | 2,960 | 2,856 | 2,867 | 168,300 | 2,867 |
| 2025-06-20 | 3,030 | 3,045 | 2,956 | 2,967 | 199,200 | 2,967 |
| 2025-06-19 | 3,040 | 3,120 | 3,015 | 3,055 | 103,500 | 3,055 |
| 2025-06-18 | 3,060 | 3,145 | 3,040 | 3,050 | 150,900 | 3,050 |
| 2025-06-17 | 3,050 | 3,095 | 3,005 | 3,090 | 179,000 | 3,090 |
| 2025-06-16 | 3,030 | 3,060 | 2,994 | 3,010 | 149,100 | 3,010 |
| 2025-06-13 | 3,110 | 3,110 | 2,979 | 2,993 | 267,700 | 2,993 |
| 2025-06-12 | 3,155 | 3,175 | 3,070 | 3,135 | 263,200 | 3,135 |
| 2025-06-11 | 3,020 | 3,110 | 3,005 | 3,085 | 229,900 | 3,085 |
| 2025-06-10 | 3,125 | 3,185 | 3,010 | 3,015 | 456,500 | 3,015 |
| 2025-06-09 | 2,959 | 3,115 | 2,950 | 3,115 | 760,000 | 3,115 |
| 2025-06-06 | 2,713 | 2,795 | 2,671 | 2,789 | 162,100 | 2,789 |
| 2025-06-05 | 2,707 | 2,750 | 2,694 | 2,699 | 83,300 | 2,699 |
| 2025-06-04 | 2,730 | 2,774 | 2,718 | 2,725 | 108,100 | 2,725 |
| 2025-06-03 | 2,805 | 2,805 | 2,729 | 2,734 | 208,700 | 2,734 |
| 2025-06-02 | 2,910 | 2,924 | 2,810 | 2,837 | 197,600 | 2,837 |
| 2025-05-30 | 2,880 | 2,939 | 2,869 | 2,914 | 131,500 | 2,914 |
| 2025-05-29 | 2,900 | 2,957 | 2,856 | 2,891 | 195,200 | 2,891 |
| 2025-05-28 | 2,874 | 2,887 | 2,812 | 2,850 | 153,000 | 2,850 |
| 2025-05-27 | 2,855 | 2,888 | 2,816 | 2,851 | 105,200 | 2,851 |
| 2025-05-26 | 2,818 | 2,875 | 2,783 | 2,811 | 162,900 | 2,811 |
| 2025-05-23 | 2,894 | 2,935 | 2,798 | 2,856 | 266,800 | 2,856 |
| 2025-05-22 | 2,700 | 2,979 | 2,695 | 2,854 | 404,200 | 2,854 |
| 2025-05-21 | 2,827 | 2,841 | 2,722 | 2,743 | 207,300 | 2,743 |
| 2025-05-20 | 2,783 | 2,869 | 2,773 | 2,777 | 205,100 | 2,777 |
| 2025-05-19 | 2,900 | 2,907 | 2,753 | 2,792 | 342,100 | 2,792 |
| 2025-05-16 | 2,590 | 2,715 | 2,555 | 2,669 | 147,800 | 2,669 |
| 2025-05-15 | 2,589 | 2,655 | 2,563 | 2,603 | 103,000 | 2,603 |
| 2025-05-14 | 2,600 | 2,685 | 2,555 | 2,613 | 221,900 | 2,613 |
| 2025-05-13 | 2,580 | 2,627 | 2,554 | 2,607 | 150,200 | 2,607 |
| 2025-05-12 | 2,470 | 2,582 | 2,452 | 2,539 | 127,300 | 2,539 |
| 2025-05-09 | 2,422 | 2,524 | 2,381 | 2,465 | 211,500 | 2,465 |
| 2025-05-08 | 2,450 | 2,491 | 2,422 | 2,424 | 144,900 | 2,424 |
| 2025-05-07 | 2,434 | 2,495 | 2,395 | 2,400 | 136,400 | 2,400 |
| 2025-05-02 | 2,470 | 2,511 | 2,431 | 2,441 | 116,800 | 2,441 |
| 2025-05-01 | 2,517 | 2,537 | 2,470 | 2,479 | 102,000 | 2,479 |
| 2025-04-30 | 2,570 | 2,570 | 2,486 | 2,523 | 118,000 | 2,523 |
| 2025-04-28 | 2,530 | 2,662 | 2,525 | 2,586 | 178,800 | 2,586 |
| 2025-04-25 | 2,590 | 2,602 | 2,522 | 2,530 | 158,300 | 2,530 |
| 2025-04-24 | 2,650 | 2,668 | 2,568 | 2,572 | 236,500 | 2,572 |
| 2025-04-23 | 2,520 | 2,647 | 2,500 | 2,647 | 379,800 | 2,647 |
| 2025-04-22 | 2,467 | 2,523 | 2,438 | 2,470 | 180,200 | 2,470 |
| 2025-04-21 | 2,550 | 2,622 | 2,480 | 2,486 | 431,900 | 2,486 |
| 2025-04-18 | 2,300 | 2,510 | 2,297 | 2,510 | 468,000 | 2,510 |
| 2025-04-17 | 2,312 | 2,395 | 2,291 | 2,295 | 315,600 | 2,295 |
| 2025-04-16 | 2,370 | 2,440 | 2,306 | 2,321 | 612,000 | 2,321 |
| 2025-04-15 | 2,300 | 2,459 | 2,220 | 2,409 | 1,608,400 | 2,409 |
| 2025-04-14 | 1,953 | 2,005 | 1,902 | 2,000 | 418,000 | 2,000 |
| 2025-04-11 | 1,801 | 1,878 | 1,771 | 1,876 | 149,500 | 1,876 |
| 2025-04-10 | 1,871 | 1,871 | 1,800 | 1,867 | 134,000 | 1,867 |
| 2025-04-09 | 1,759 | 1,759 | 1,633 | 1,671 | 145,200 | 1,671 |
| 2025-04-08 | 1,725 | 1,809 | 1,725 | 1,799 | 149,000 | 1,799 |
| 2025-04-07 | 1,565 | 1,675 | 1,556 | 1,582 | 200,000 | 1,582 |
| 2025-04-04 | 1,922 | 1,930 | 1,831 | 1,885 | 141,100 | 1,885 |
| 2025-04-03 | 1,942 | 2,010 | 1,939 | 1,989 | 72,100 | 1,989 |
| 2025-04-02 | 2,064 | 2,073 | 2,008 | 2,058 | 62,800 | 2,058 |
| 2025-04-01 | 2,072 | 2,080 | 2,017 | 2,033 | 49,400 | 2,033 |
| 2025-03-31 | 2,080 | 2,097 | 2,041 | 2,041 | 68,400 | 2,041 |
| 2025-03-28 | 2,133 | 2,175 | 2,125 | 2,130 | 67,900 | 2,130 |
| 2025-03-27 | 2,193 | 2,201 | 2,136 | 2,160 | 95,500 | 2,160 |
| 2025-03-26 | 2,218 | 2,233 | 2,204 | 2,229 | 44,800 | 2,229 |
| 2025-03-25 | 2,257 | 2,257 | 2,209 | 2,218 | 60,400 | 2,218 |
| 2025-03-24 | 2,230 | 2,266 | 2,220 | 2,233 | 45,500 | 2,233 |
| 2025-03-21 | 2,279 | 2,292 | 2,223 | 2,240 | 62,300 | 2,240 |
| 2025-03-19 | 2,253 | 2,294 | 2,253 | 2,275 | 35,100 | 2,275 |
| 2025-03-18 | 2,292 | 2,292 | 2,249 | 2,274 | 50,200 | 2,274 |
| 2025-03-17 | 2,290 | 2,306 | 2,248 | 2,266 | 57,500 | 2,266 |
| 2025-03-14 | 2,205 | 2,271 | 2,205 | 2,253 | 57,000 | 2,253 |
| 2025-03-13 | 2,253 | 2,280 | 2,230 | 2,247 | 61,000 | 2,247 |
| 2025-03-12 | 2,234 | 2,312 | 2,217 | 2,220 | 100,300 | 2,220 |
| 2025-03-11 | 2,206 | 2,231 | 2,137 | 2,222 | 121,200 | 2,222 |
| 2025-03-10 | 2,247 | 2,274 | 2,226 | 2,273 | 74,700 | 2,273 |
| 2025-03-07 | 2,249 | 2,278 | 2,221 | 2,247 | 93,200 | 2,247 |
| 2025-03-06 | 2,369 | 2,385 | 2,268 | 2,299 | 75,500 | 2,299 |
| 2025-03-05 | 2,272 | 2,358 | 2,238 | 2,336 | 106,500 | 2,336 |
| 2025-03-04 | 2,203 | 2,260 | 2,189 | 2,250 | 79,100 | 2,250 |
| 2025-03-03 | 2,260 | 2,284 | 2,204 | 2,237 | 72,200 | 2,237 |
| 2025-02-28 | 2,250 | 2,263 | 2,223 | 2,230 | 83,500 | 2,230 |
| 2025-02-27 | 2,297 | 2,318 | 2,258 | 2,287 | 131,200 | 2,287 |
| 2025-02-26 | 2,277 | 2,295 | 2,210 | 2,275 | 275,400 | 2,275 |
| 2025-02-25 | 2,318 | 2,359 | 2,290 | 2,294 | 103,400 | 2,294 |
| 2025-02-21 | 2,350 | 2,369 | 2,336 | 2,338 | 95,500 | 2,338 |
| 2025-02-20 | 2,455 | 2,471 | 2,371 | 2,387 | 85,600 | 2,387 |
| 2025-02-19 | 2,460 | 2,474 | 2,429 | 2,450 | 66,600 | 2,450 |
| 2025-02-18 | 2,440 | 2,550 | 2,440 | 2,471 | 129,500 | 2,471 |
| 2025-02-17 | 2,500 | 2,564 | 2,415 | 2,424 | 142,200 | 2,424 |
| 2025-02-14 | 2,501 | 2,542 | 2,482 | 2,505 | 73,500 | 2,505 |
| 2025-02-13 | 2,550 | 2,550 | 2,475 | 2,501 | 89,400 | 2,501 |
| 2025-02-12 | 2,494 | 2,542 | 2,469 | 2,542 | 79,600 | 2,542 |
| 2025-02-10 | 2,472 | 2,538 | 2,468 | 2,483 | 112,500 | 2,483 |
| 2025-02-07 | 2,540 | 2,569 | 2,465 | 2,472 | 106,900 | 2,472 |
| 2025-02-06 | 2,567 | 2,591 | 2,515 | 2,532 | 114,300 | 2,532 |
| 2025-02-05 | 2,593 | 2,613 | 2,562 | 2,566 | 111,700 | 2,566 |
| 2025-02-04 | 2,498 | 2,609 | 2,492 | 2,593 | 153,900 | 2,593 |
| 2025-02-03 | 2,590 | 2,610 | 2,472 | 2,498 | 231,100 | 2,498 |
| 2025-01-31 | 2,622 | 2,643 | 2,574 | 2,640 | 105,500 | 2,640 |
| 2025-01-30 | 2,698 | 2,725 | 2,607 | 2,618 | 170,500 | 2,618 |
| 2025-01-29 | 2,651 | 2,772 | 2,639 | 2,730 | 279,500 | 2,730 |
| 2025-01-28 | 2,566 | 2,629 | 2,492 | 2,627 | 152,100 | 2,627 |
| 2025-01-27 | 2,624 | 2,645 | 2,537 | 2,547 | 170,100 | 2,547 |
| 2025-01-24 | 2,475 | 2,659 | 2,458 | 2,626 | 358,300 | 2,626 |
| 2025-01-23 | 2,570 | 2,598 | 2,418 | 2,455 | 316,600 | 2,455 |
| 2025-01-22 | 2,524 | 2,626 | 2,507 | 2,605 | 218,700 | 2,605 |
| 2025-01-21 | 2,597 | 2,645 | 2,508 | 2,524 | 131,300 | 2,524 |
| 2025-01-20 | 2,603 | 2,630 | 2,538 | 2,577 | 166,800 | 2,577 |
| 2025-01-17 | 2,579 | 2,643 | 2,570 | 2,609 | 182,900 | 2,609 |
| 2025-01-16 | 2,619 | 2,665 | 2,446 | 2,582 | 334,400 | 2,582 |
| 2025-01-15 | 2,676 | 2,800 | 2,556 | 2,569 | 525,200 | 2,569 |
| 2025-01-14 | 2,590 | 2,629 | 2,465 | 2,533 | 285,000 | 2,533 |
| 2025-01-10 | 2,522 | 2,657 | 2,521 | 2,645 | 321,400 | 2,645 |
| 2025-01-09 | 2,385 | 2,570 | 2,345 | 2,530 | 461,300 | 2,530 |
| 2025-01-08 | 2,583 | 2,620 | 2,505 | 2,585 | 319,000 | 2,585 |
| 2025-01-07 | 2,515 | 2,664 | 2,511 | 2,567 | 593,900 | 2,567 |
| 2025-01-06 | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 | 2,490 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株