3915 (株)テラスカイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,755	1,778	1,733	1,763	74,700	1,763
2021-12-29	1,750	1,821	1,741	1,795	87,200	1,795
2021-12-28	1,719	1,738	1,690	1,738	162,200	1,738
2021-12-27	1,785	1,785	1,711	1,719	162,500	1,719
2021-12-24	1,829	1,830	1,781	1,803	90,700	1,803
2021-12-23	1,857	1,871	1,821	1,823	48,700	1,823
2021-12-22	1,826	1,857	1,823	1,839	96,900	1,839
2021-12-21	1,826	1,845	1,774	1,816	88,800	1,816
2021-12-20	1,830	1,856	1,781	1,799	75,600	1,799
2021-12-17	1,864	1,864	1,815	1,842	108,200	1,842
2021-12-16	1,955	1,980	1,897	1,899	66,900	1,899
2021-12-15	1,877	1,957	1,877	1,925	66,100	1,925
2021-12-14	1,958	1,967	1,891	1,910	63,700	1,910
2021-12-13	1,984	2,009	1,967	1,980	40,900	1,980
2021-12-10	2,033	2,056	1,981	1,984	62,400	1,984
2021-12-09	2,085	2,113	2,048	2,069	64,800	2,069
2021-12-08	2,056	2,077	2,040	2,073	70,600	2,073
2021-12-07	1,940	2,015	1,935	2,006	92,400	2,006
2021-12-06	1,958	1,960	1,906	1,916	83,100	1,916
2021-12-03	1,960	1,984	1,916	1,980	77,800	1,980
2021-12-02	2,015	2,025	1,931	1,932	114,800	1,932
2021-12-01	2,046	2,075	1,982	2,065	87,300	2,065
2021-11-30	2,102	2,177	2,044	2,049	90,200	2,049
2021-11-29	2,077	2,177	2,077	2,084	101,700	2,084
2021-11-26	2,211	2,225	2,123	2,147	95,200	2,147
2021-11-25	2,250	2,305	2,211	2,214	91,900	2,214
2021-11-24	2,370	2,370	2,254	2,271	107,700	2,271
2021-11-22	2,397	2,456	2,388	2,435	89,700	2,435
2021-11-19	2,357	2,386	2,320	2,377	79,300	2,377
2021-11-18	2,391	2,399	2,314	2,347	96,200	2,347
2021-11-17	2,525	2,525	2,406	2,417	117,400	2,417
2021-11-16	2,370	2,490	2,351	2,487	171,100	2,487
2021-11-15	2,441	2,470	2,355	2,390	108,100	2,390
2021-11-12	2,335	2,430	2,327	2,420	137,900	2,420
2021-11-11	2,423	2,423	2,322	2,334	155,600	2,334
2021-11-10	2,536	2,560	2,458	2,473	201,200	2,473
2021-11-09	2,480	2,563	2,475	2,538	162,300	2,538
2021-11-08	2,533	2,564	2,460	2,504	279,600	2,504
2021-11-05	2,322	2,511	2,322	2,493	296,000	2,493
2021-11-04	2,371	2,396	2,285	2,313	176,500	2,313
2021-11-02	2,168	2,365	2,168	2,353	282,600	2,353
2021-11-01	2,226	2,226	2,164	2,177	77,400	2,177
2021-10-29	2,161	2,234	2,140	2,176	108,000	2,176
2021-10-28	2,200	2,241	2,169	2,197	254,300	2,197
2021-10-27	2,075	2,095	2,056	2,081	56,500	2,081
2021-10-26	2,098	2,122	2,071	2,121	74,100	2,121
2021-10-25	2,107	2,107	2,055	2,077	73,500	2,077
2021-10-22	2,197	2,197	2,105	2,127	101,800	2,127
2021-10-21	2,200	2,222	2,139	2,199	86,500	2,199
2021-10-20	2,199	2,225	2,172	2,206	78,000	2,206
2021-10-19	2,087	2,183	2,078	2,173	129,300	2,173
2021-10-18	2,008	2,094	2,004	2,087	151,700	2,087
2021-10-15	1,950	2,020	1,937	2,007	139,600	2,007
2021-10-14	1,900	1,975	1,900	1,930	99,800	1,930
2021-10-13	1,950	1,955	1,893	1,901	75,900	1,901
2021-10-12	2,027	2,031	1,958	1,972	64,300	1,972
2021-10-11	2,030	2,048	1,980	2,040	39,100	2,040
2021-10-08	1,996	2,021	1,986	2,012	84,900	2,012
2021-10-07	1,905	1,997	1,905	1,964	76,500	1,964
2021-10-06	1,946	1,978	1,900	1,910	72,400	1,910
2021-10-05	1,920	1,933	1,860	1,906	100,600	1,906
2021-10-04	2,034	2,043	1,960	1,960	86,700	1,960
2021-10-01	2,027	2,050	2,002	2,034	81,700	2,034
2021-09-30	2,058	2,074	2,025	2,050	65,400	2,050
2021-09-29	2,041	2,077	2,024	2,064	77,200	2,064
2021-09-28	2,195	2,195	2,082	2,101	146,100	2,101
2021-09-27	2,259	2,263	2,200	2,227	72,300	2,227
2021-09-24	2,160	2,260	2,160	2,242	101,800	2,242
2021-09-22	2,145	2,174	2,102	2,119	72,600	2,119
2021-09-21	2,120	2,184	2,108	2,160	65,400	2,160
2021-09-17	2,133	2,228	2,110	2,215	129,400	2,215
2021-09-16	2,226	2,227	2,131	2,140	122,800	2,140
2021-09-15	2,252	2,271	2,194	2,242	102,000	2,242
2021-09-14	2,322	2,347	2,260	2,285	118,900	2,285
2021-09-13	2,270	2,306	2,237	2,299	79,700	2,299
2021-09-10	2,185	2,276	2,179	2,270	135,900	2,270
2021-09-09	2,216	2,230	2,174	2,180	70,000	2,180
2021-09-08	2,177	2,232	2,155	2,215	107,700	2,215
2021-09-07	2,170	2,213	2,155	2,170	95,700	2,170
2021-09-06	2,207	2,218	2,155	2,170	125,700	2,170
2021-09-03	2,184	2,215	2,150	2,160	111,100	2,160
2021-09-02	2,247	2,247	2,186	2,186	99,600	2,186
2021-09-01	2,239	2,253	2,170	2,241	150,100	2,241
2021-08-31	2,200	2,258	2,200	2,241	118,200	2,241
2021-08-30	2,190	2,198	2,113	2,192	135,400	2,192
2021-08-27	2,123	2,182	2,100	2,160	242,400	2,160
2021-08-26	2,044	2,083	2,020	2,079	89,700	2,079
2021-08-25	1,960	2,042	1,960	2,020	121,500	2,020
2021-08-24	1,962	2,002	1,955	1,959	90,500	1,959
2021-08-23	1,880	1,962	1,880	1,937	117,000	1,937
2021-08-20	1,838	1,920	1,838	1,878	125,700	1,878
2021-08-19	1,791	1,868	1,791	1,836	80,200	1,836
2021-08-18	1,760	1,833	1,725	1,829	115,200	1,829
2021-08-17	1,820	1,826	1,770	1,770	104,000	1,770
2021-08-16	1,901	1,901	1,828	1,835	79,500	1,835
2021-08-13	1,904	1,915	1,881	1,910	46,100	1,910
2021-08-12	1,964	1,975	1,883	1,884	82,400	1,884
2021-08-11	1,970	1,982	1,946	1,950	59,500	1,950
2021-08-10	1,937	1,980	1,913	1,971	72,500	1,971
2021-08-06	1,934	1,969	1,914	1,945	71,000	1,945
2021-08-05	1,928	1,980	1,908	1,927	85,600	1,927
2021-08-04	1,991	2,000	1,929	1,938	111,600	1,938
2021-08-03	2,020	2,054	1,986	1,994	66,200	1,994
2021-08-02	2,011	2,043	1,989	2,014	66,100	2,014
2021-07-30	2,051	2,051	2,001	2,001	71,100	2,001
2021-07-29	2,011	2,075	1,998	2,066	161,700	2,066
2021-07-28	2,075	2,075	1,980	1,988	169,100	1,988
2021-07-27	2,140	2,141	2,066	2,075	71,900	2,075
2021-07-26	2,170	2,184	2,102	2,104	74,700	2,104
2021-07-21	2,162	2,169	2,110	2,128	124,600	2,128
2021-07-20	2,119	2,156	2,085	2,134	146,100	2,134
2021-07-19	2,096	2,155	2,062	2,146	204,800	2,146
2021-07-16	1,994	2,180	1,990	2,135	509,800	2,135
2021-07-15	2,471	2,471	2,338	2,344	162,000	2,344
2021-07-14	2,450	2,480	2,436	2,471	53,900	2,471
2021-07-13	2,420	2,491	2,420	2,462	71,900	2,462
2021-07-12	2,417	2,443	2,394	2,410	70,600	2,410
2021-07-09	2,340	2,394	2,301	2,387	129,900	2,387
2021-07-08	2,496	2,509	2,382	2,390	107,000	2,390
2021-07-07	2,501	2,535	2,476	2,486	46,800	2,486
2021-07-06	2,539	2,553	2,505	2,506	47,300	2,506
2021-07-05	2,549	2,569	2,532	2,550	38,400	2,550
2021-07-02	2,596	2,607	2,545	2,549	67,100	2,549
2021-07-01	2,662	2,677	2,593	2,596	60,200	2,596
2021-06-30	2,660	2,683	2,631	2,679	48,300	2,679
2021-06-29	2,680	2,695	2,631	2,635	66,100	2,635
2021-06-28	2,715	2,719	2,678	2,678	35,900	2,678
2021-06-25	2,698	2,706	2,674	2,674	31,200	2,674
2021-06-24	2,684	2,700	2,660	2,680	35,900	2,680
2021-06-23	2,668	2,706	2,659	2,690	65,100	2,690
2021-06-22	2,642	2,674	2,630	2,661	53,800	2,661
2021-06-21	2,603	2,632	2,581	2,607	95,800	2,607
2021-06-18	2,740	2,740	2,676	2,684	61,300	2,684
2021-06-17	2,676	2,700	2,653	2,695	66,500	2,695
2021-06-16	2,722	2,730	2,666	2,708	98,600	2,708
2021-06-15	2,745	2,763	2,721	2,742	113,100	2,742
2021-06-14	2,679	2,698	2,601	2,698	83,600	2,698
2021-06-11	2,710	2,732	2,641	2,643	173,500	2,643
2021-06-10	2,626	2,714	2,626	2,676	196,500	2,676
2021-06-09	2,555	2,583	2,535	2,576	60,700	2,576
2021-06-08	2,554	2,556	2,521	2,537	70,500	2,537
2021-06-07	2,557	2,584	2,540	2,544	92,200	2,544
2021-06-04	2,509	2,569	2,500	2,508	106,400	2,508
2021-06-03	2,470	2,527	2,455	2,517	121,500	2,517
2021-06-02	2,460	2,496	2,415	2,488	137,700	2,488
2021-06-01	2,505	2,520	2,473	2,478	83,500	2,478
2021-05-31	2,535	2,562	2,484	2,511	96,700	2,511
2021-05-28	2,540	2,551	2,511	2,512	81,500	2,512
2021-05-27	2,588	2,605	2,523	2,527	311,600	2,527
2021-05-26	2,605	2,627	2,580	2,600	58,300	2,600
2021-05-25	2,577	2,623	2,566	2,603	69,300	2,603
2021-05-24	2,604	2,617	2,522	2,557	147,000	2,557
2021-05-21	2,600	2,658	2,595	2,630	80,900	2,630
2021-05-20	2,598	2,598	2,549	2,570	74,300	2,570
2021-05-19	2,545	2,610	2,511	2,575	87,800	2,575
2021-05-18	2,502	2,584	2,493	2,561	113,400	2,561
2021-05-17	2,656	2,670	2,506	2,523	96,000	2,523
2021-05-14	2,592	2,638	2,538	2,630	125,100	2,630
2021-05-13	2,547	2,597	2,498	2,531	221,100	2,531
2021-05-12	2,689	2,738	2,570	2,616	189,400	2,616
2021-05-11	2,753	2,763	2,681	2,688	134,700	2,688
2021-05-10	2,751	2,784	2,680	2,783	250,100	2,783
2021-05-07	2,813	2,815	2,768	2,779	128,400	2,779
2021-05-06	2,842	2,845	2,804	2,813	117,300	2,813
2021-04-30	2,880	2,894	2,838	2,847	131,000	2,847
2021-04-28	2,980	3,010	2,887	2,903	215,600	2,903
2021-04-27	3,095	3,100	2,999	2,999	91,600	2,999
2021-04-26	3,150	3,155	3,045	3,045	112,200	3,045
2021-04-23	3,090	3,235	3,055	3,150	221,500	3,150
2021-04-22	3,030	3,085	2,973	3,080	156,000	3,080
2021-04-21	3,015	3,070	2,992	3,010	212,900	3,010
2021-04-20	2,972	3,055	2,951	3,045	267,500	3,045
2021-04-19	2,905	3,040	2,905	2,990	442,600	2,990
2021-04-16	2,861	2,920	2,811	2,903	552,100	2,903
2021-04-15	2,752	2,903	2,751	2,873	1,317,600	2,873
2021-04-14	3,435	3,480	3,365	3,400	166,300	3,400
2021-04-13	3,405	3,475	3,405	3,435	89,200	3,435
2021-04-12	3,500	3,510	3,400	3,415	103,900	3,415
2021-04-09	3,410	3,555	3,410	3,495	118,300	3,495
2021-04-08	3,445	3,450	3,375	3,405	59,800	3,405
2021-04-07	3,450	3,495	3,420	3,440	63,900	3,440
2021-04-06	3,550	3,565	3,410	3,450	124,200	3,450
2021-04-05	3,550	3,575	3,480	3,505	122,500	3,505
2021-04-02	3,495	3,535	3,470	3,530	130,800	3,530
2021-04-01	3,380	3,470	3,360	3,430	99,900	3,430
2021-03-31	3,280	3,375	3,275	3,355	75,600	3,355
2021-03-30	3,345	3,390	3,295	3,305	79,900	3,305
2021-03-29	3,385	3,415	3,260	3,275	102,700	3,275
2021-03-26	3,300	3,410	3,295	3,385	93,200	3,385
2021-03-25	3,235	3,310	3,120	3,285	153,800	3,285
2021-03-24	3,335	3,360	3,255	3,265	97,700	3,265
2021-03-23	3,465	3,495	3,380	3,380	87,700	3,380
2021-03-22	3,490	3,545	3,420	3,445	103,300	3,445
2021-03-19	3,490	3,565	3,450	3,460	298,400	3,460
2021-03-18	3,460	3,560	3,440	3,545	125,700	3,545
2021-03-17	3,410	3,480	3,380	3,400	78,400	3,400
2021-03-16	3,385	3,440	3,350	3,430	116,200	3,430
2021-03-15	3,385	3,385	3,285	3,335	114,000	3,335
2021-03-12	3,310	3,395	3,270	3,390	132,200	3,390
2021-03-11	3,195	3,265	3,165	3,255	215,800	3,255
2021-03-10	3,280	3,305	3,180	3,195	95,600	3,195
2021-03-09	3,170	3,255	3,120	3,210	138,700	3,210
2021-03-08	3,300	3,310	3,200	3,225	122,400	3,225
2021-03-05	3,305	3,315	3,115	3,280	223,600	3,280
2021-03-04	3,455	3,460	3,320	3,385	152,700	3,385
2021-03-03	3,630	3,640	3,540	3,540	89,700	3,540
2021-03-02	3,700	3,765	3,615	3,630	62,900	3,630
2021-03-01	3,700	3,750	3,650	3,715	67,200	3,715
2021-02-26	3,600	3,685	3,600	3,665	97,300	3,665
2021-02-25	3,820	3,850	3,685	3,695	86,100	3,695
2021-02-24	3,870	3,955	3,765	3,765	98,600	3,765
2021-02-22	3,815	3,935	3,815	3,900	74,800	3,900
2021-02-19	3,680	3,810	3,675	3,785	70,700	3,785
2021-02-18	3,810	3,840	3,700	3,700	78,900	3,700
2021-02-17	4,000	4,005	3,830	3,830	114,200	3,830
2021-02-16	3,980	3,995	3,950	3,965	71,200	3,965
2021-02-15	4,000	4,030	3,935	3,940	88,100	3,940
2021-02-12	3,925	4,020	3,910	4,000	161,100	4,000
2021-02-10	3,900	3,965	3,890	3,900	153,400	3,900
2021-02-09	3,855	3,875	3,755	3,865	90,900	3,865
2021-02-08	3,775	3,880	3,760	3,825	126,000	3,825
2021-02-05	3,795	3,800	3,730	3,735	83,500	3,735
2021-02-04	3,770	3,800	3,745	3,775	50,300	3,775
2021-02-03	3,860	3,860	3,785	3,800	119,400	3,800
2021-02-02	3,655	3,850	3,650	3,790	105,400	3,790
2021-02-01	3,560	3,695	3,535	3,690	110,500	3,690
2021-01-29	3,725	3,750	3,600	3,600	107,500	3,600
2021-01-28	3,745	3,805	3,705	3,705	118,800	3,705
2021-01-27	3,760	3,820	3,735	3,805	77,200	3,805
2021-01-26	3,805	3,820	3,755	3,785	75,400	3,785
2021-01-25	3,830	3,855	3,805	3,830	110,700	3,830
2021-01-22	3,875	3,920	3,815	3,825	133,500	3,825
2021-01-21	3,815	3,925	3,775	3,905	189,500	3,905
2021-01-20	3,770	3,860	3,735	3,815	220,500	3,815
2021-01-19	3,600	3,720	3,580	3,690	213,600	3,690
2021-01-18	3,610	3,645	3,555	3,565	259,600	3,565
2021-01-15	3,765	3,795	3,600	3,650	734,100	3,650
2021-01-14	4,250	4,280	4,085	4,110	264,900	4,110
2021-01-13	4,165	4,260	4,150	4,245	138,100	4,245
2021-01-12	4,315	4,325	4,150	4,180	193,800	4,180
2021-01-08	4,310	4,360	4,275	4,300	174,300	4,300
2021-01-07	4,240	4,335	4,220	4,255	206,800	4,255
2021-01-06	4,255	4,295	4,180	4,240	196,800	4,240
2021-01-05	4,285	4,310	4,165	4,210	168,400	4,210
2021-01-04	4,095	4,300	4,020	4,275	256,300	4,275

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

2024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

3915 (株)テラスカイ の時系列データ [2021年度]

3915 (株)テラスカイの時系列データ [2021年度]