3915 (株)テラスカイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,074 | 2,103 | 2,034 | 2,042 | 107,300 | 2,042 |
| 2024-05-01 | 2,096 | 2,147 | 2,082 | 2,087 | 119,200 | 2,087 |
| 2024-04-30 | 2,085 | 2,136 | 2,059 | 2,131 | 202,500 | 2,131 |
| 2024-04-26 | 2,060 | 2,080 | 2,025 | 2,035 | 178,000 | 2,035 |
| 2024-04-25 | 2,115 | 2,136 | 2,044 | 2,060 | 274,400 | 2,060 |
| 2024-04-24 | 2,199 | 2,237 | 2,135 | 2,150 | 352,700 | 2,150 |
| 2024-04-23 | 2,136 | 2,210 | 2,115 | 2,182 | 420,600 | 2,182 |
| 2024-04-22 | 1,999 | 2,170 | 1,995 | 2,115 | 579,900 | 2,115 |
| 2024-04-19 | 2,167 | 2,205 | 1,997 | 2,021 | 774,100 | 2,021 |
| 2024-04-18 | 2,018 | 2,238 | 1,983 | 2,170 | 1,252,600 | 2,170 |
| 2024-04-17 | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 | 2,006 |
| 2024-04-16 | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | 2,033 |
| 2024-04-15 | 1,670 | 1,670 | 1,670 | 1,670 | 37,000 | 1,670 |
| 2024-04-12 | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 | 1,370 |
| 2024-04-11 | 1,398 | 1,412 | 1,390 | 1,400 | 40,600 | 1,400 |
| 2024-04-10 | 1,410 | 1,442 | 1,410 | 1,416 | 43,300 | 1,416 |
| 2024-04-09 | 1,415 | 1,423 | 1,404 | 1,408 | 42,800 | 1,408 |
| 2024-04-08 | 1,389 | 1,415 | 1,383 | 1,415 | 63,800 | 1,415 |
| 2024-04-05 | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 | 1,391 |
| 2024-04-04 | 1,415 | 1,415 | 1,372 | 1,380 | 88,800 | 1,380 |
| 2024-04-03 | 1,390 | 1,425 | 1,381 | 1,403 | 79,700 | 1,403 |
| 2024-04-02 | 1,439 | 1,440 | 1,386 | 1,393 | 108,000 | 1,393 |
| 2024-04-01 | 1,480 | 1,480 | 1,436 | 1,445 | 62,300 | 1,445 |
| 2024-03-29 | 1,436 | 1,478 | 1,427 | 1,474 | 84,900 | 1,474 |
| 2024-03-28 | 1,442 | 1,457 | 1,425 | 1,425 | 60,600 | 1,425 |
| 2024-03-27 | 1,440 | 1,468 | 1,416 | 1,445 | 88,500 | 1,445 |
| 2024-03-26 | 1,468 | 1,468 | 1,423 | 1,433 | 145,400 | 1,433 |
| 2024-03-25 | 1,500 | 1,507 | 1,466 | 1,468 | 120,600 | 1,468 |
| 2024-03-22 | 1,522 | 1,522 | 1,501 | 1,515 | 45,800 | 1,515 |
| 2024-03-21 | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 | 1,520 |
| 2024-03-19 | 1,502 | 1,515 | 1,482 | 1,515 | 95,100 | 1,515 |
| 2024-03-18 | 1,493 | 1,504 | 1,485 | 1,496 | 56,500 | 1,496 |
| 2024-03-15 | 1,503 | 1,508 | 1,483 | 1,483 | 84,400 | 1,483 |
| 2024-03-14 | 1,511 | 1,525 | 1,499 | 1,508 | 57,200 | 1,508 |
| 2024-03-13 | 1,555 | 1,555 | 1,498 | 1,511 | 58,200 | 1,511 |
| 2024-03-12 | 1,535 | 1,546 | 1,503 | 1,536 | 60,000 | 1,536 |
| 2024-03-11 | 1,568 | 1,588 | 1,503 | 1,526 | 82,400 | 1,526 |
| 2024-03-08 | 1,518 | 1,606 | 1,517 | 1,588 | 105,400 | 1,588 |
| 2024-03-07 | 1,600 | 1,600 | 1,535 | 1,540 | 67,400 | 1,540 |
| 2024-03-06 | 1,520 | 1,604 | 1,502 | 1,582 | 176,300 | 1,582 |
| 2024-03-05 | 1,491 | 1,534 | 1,462 | 1,526 | 121,200 | 1,526 |
| 2024-03-04 | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 | 1,503 |
| 2024-03-01 | 1,540 | 1,576 | 1,530 | 1,540 | 85,900 | 1,540 |
| 2024-02-29 | 1,566 | 1,580 | 1,528 | 1,543 | 155,900 | 1,543 |
| 2024-02-28 | 1,609 | 1,679 | 1,602 | 1,606 | 246,300 | 1,606 |
| 2024-02-27 | 1,646 | 1,667 | 1,602 | 1,619 | 435,900 | 1,619 |
| 2024-02-26 | 1,525 | 1,634 | 1,514 | 1,620 | 243,100 | 1,620 |
| 2024-02-22 | 1,520 | 1,552 | 1,513 | 1,525 | 116,800 | 1,525 |
| 2024-02-21 | 1,549 | 1,549 | 1,495 | 1,495 | 105,600 | 1,495 |
| 2024-02-20 | 1,550 | 1,585 | 1,530 | 1,562 | 154,200 | 1,562 |
| 2024-02-19 | 1,474 | 1,545 | 1,473 | 1,545 | 140,000 | 1,545 |
| 2024-02-16 | 1,499 | 1,516 | 1,468 | 1,475 | 168,900 | 1,475 |
| 2024-02-15 | 1,505 | 1,510 | 1,470 | 1,499 | 75,600 | 1,499 |
| 2024-02-14 | 1,474 | 1,495 | 1,464 | 1,486 | 76,900 | 1,486 |
| 2024-02-13 | 1,509 | 1,522 | 1,481 | 1,485 | 83,700 | 1,485 |
| 2024-02-09 | 1,505 | 1,532 | 1,498 | 1,500 | 63,700 | 1,500 |
| 2024-02-08 | 1,530 | 1,540 | 1,494 | 1,506 | 85,800 | 1,506 |
| 2024-02-07 | 1,555 | 1,568 | 1,505 | 1,527 | 65,300 | 1,527 |
| 2024-02-06 | 1,544 | 1,549 | 1,515 | 1,549 | 58,600 | 1,549 |
| 2024-02-05 | 1,515 | 1,540 | 1,496 | 1,540 | 79,300 | 1,540 |
| 2024-02-02 | 1,493 | 1,527 | 1,486 | 1,504 | 137,300 | 1,504 |
| 2024-02-01 | 1,501 | 1,505 | 1,468 | 1,482 | 146,500 | 1,482 |
| 2024-01-31 | 1,517 | 1,531 | 1,499 | 1,524 | 73,400 | 1,524 |
| 2024-01-30 | 1,520 | 1,539 | 1,499 | 1,517 | 65,900 | 1,517 |
| 2024-01-29 | 1,520 | 1,522 | 1,492 | 1,510 | 66,800 | 1,510 |
| 2024-01-26 | 1,509 | 1,548 | 1,498 | 1,514 | 108,400 | 1,514 |
| 2024-01-25 | 1,537 | 1,550 | 1,505 | 1,521 | 102,800 | 1,521 |
| 2024-01-24 | 1,524 | 1,540 | 1,498 | 1,525 | 127,700 | 1,525 |
| 2024-01-23 | 1,600 | 1,600 | 1,515 | 1,515 | 204,000 | 1,515 |
| 2024-01-22 | 1,561 | 1,576 | 1,512 | 1,575 | 288,900 | 1,575 |
| 2024-01-19 | 1,475 | 1,540 | 1,460 | 1,529 | 311,700 | 1,529 |
| 2024-01-18 | 1,430 | 1,483 | 1,425 | 1,450 | 246,700 | 1,450 |
| 2024-01-17 | 1,523 | 1,530 | 1,437 | 1,441 | 474,500 | 1,441 |
| 2024-01-16 | 1,484 | 1,594 | 1,483 | 1,530 | 822,200 | 1,530 |
| 2024-01-15 | 1,770 | 1,778 | 1,714 | 1,747 | 278,000 | 1,747 |
| 2024-01-12 | 1,750 | 1,770 | 1,716 | 1,764 | 152,300 | 1,764 |
| 2024-01-11 | 1,742 | 1,748 | 1,706 | 1,740 | 128,500 | 1,740 |
| 2024-01-10 | 1,726 | 1,758 | 1,711 | 1,746 | 113,400 | 1,746 |
| 2024-01-09 | 1,790 | 1,795 | 1,716 | 1,730 | 235,300 | 1,730 |
| 2024-01-05 | 1,807 | 1,859 | 1,782 | 1,801 | 279,900 | 1,801 |
| 2024-01-04 | 1,780 | 1,811 | 1,757 | 1,800 | 157,300 | 1,800 |
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
