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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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