3915 (株)テラスカイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,457	2,484	2,426	2,447	36,000	2,447
2022-12-29	2,386	2,449	2,367	2,438	39,400	2,438
2022-12-28	2,438	2,438	2,333	2,411	87,200	2,411
2022-12-27	2,444	2,511	2,432	2,485	52,800	2,485
2022-12-26	2,442	2,477	2,403	2,421	44,200	2,421
2022-12-23	2,495	2,529	2,469	2,476	77,200	2,476
2022-12-22	2,578	2,636	2,527	2,541	48,500	2,541
2022-12-21	2,556	2,601	2,517	2,562	56,000	2,562
2022-12-20	2,651	2,652	2,532	2,571	71,200	2,571
2022-12-19	2,691	2,691	2,626	2,632	35,500	2,632
2022-12-16	2,688	2,743	2,670	2,698	40,300	2,698
2022-12-15	2,776	2,790	2,721	2,721	58,200	2,721
2022-12-14	2,682	2,778	2,682	2,777	76,700	2,777
2022-12-13	2,738	2,750	2,671	2,672	68,400	2,672
2022-12-12	2,578	2,734	2,570	2,721	81,100	2,721
2022-12-09	2,554	2,628	2,540	2,628	118,700	2,628
2022-12-08	2,616	2,616	2,529	2,541	99,800	2,541
2022-12-07	2,643	2,661	2,597	2,661	99,000	2,661
2022-12-06	2,711	2,729	2,668	2,674	107,100	2,674
2022-12-05	2,777	2,782	2,716	2,744	96,700	2,744
2022-12-02	2,818	2,853	2,769	2,777	145,300	2,777
2022-12-01	2,800	2,860	2,769	2,806	228,500	2,806
2022-11-30	2,694	2,810	2,689	2,800	304,600	2,800
2022-11-29	2,549	2,707	2,502	2,686	332,400	2,686
2022-11-28	2,492	2,555	2,468	2,522	100,200	2,522
2022-11-25	2,485	2,510	2,431	2,437	76,100	2,437
2022-11-24	2,354	2,469	2,354	2,447	130,300	2,447
2022-11-22	2,335	2,367	2,320	2,339	52,800	2,339
2022-11-21	2,298	2,351	2,276	2,337	48,000	2,337
2022-11-18	2,286	2,329	2,270	2,281	59,000	2,281
2022-11-17	2,367	2,367	2,275	2,292	76,900	2,292
2022-11-16	2,438	2,447	2,383	2,385	35,400	2,385
2022-11-15	2,439	2,459	2,424	2,425	37,400	2,425
2022-11-14	2,449	2,481	2,420	2,449	63,800	2,449
2022-11-11	2,405	2,444	2,394	2,440	88,200	2,440
2022-11-10	2,369	2,379	2,306	2,324	89,300	2,324
2022-11-09	2,382	2,429	2,365	2,394	72,200	2,394
2022-11-08	2,411	2,441	2,390	2,399	58,400	2,399
2022-11-07	2,475	2,475	2,406	2,411	54,800	2,411
2022-11-04	2,396	2,455	2,383	2,425	67,900	2,425
2022-11-02	2,460	2,480	2,408	2,421	60,300	2,421
2022-11-01	2,450	2,505	2,430	2,480	83,400	2,480
2022-10-31	2,490	2,495	2,391	2,453	94,600	2,453
2022-10-28	2,420	2,473	2,398	2,471	146,900	2,471
2022-10-27	2,399	2,445	2,360	2,444	88,800	2,444
2022-10-26	2,358	2,425	2,345	2,404	123,500	2,404
2022-10-25	2,320	2,350	2,286	2,338	117,100	2,338
2022-10-24	2,383	2,383	2,307	2,348	166,600	2,348
2022-10-21	2,438	2,468	2,365	2,383	197,800	2,383
2022-10-20	2,359	2,440	2,340	2,415	230,800	2,415
2022-10-19	2,408	2,454	2,360	2,378	359,100	2,378
2022-10-18	2,236	2,440	2,230	2,408	925,100	2,408
2022-10-17	1,951	2,239	1,918	2,213	600,900	2,213
2022-10-14	1,840	1,893	1,838	1,872	71,000	1,872
2022-10-13	1,910	1,910	1,831	1,833	43,800	1,833
2022-10-12	1,932	1,942	1,893	1,904	33,100	1,904
2022-10-11	1,960	1,989	1,929	1,933	45,900	1,933
2022-10-07	1,973	2,037	1,957	2,006	55,500	2,006
2022-10-06	1,971	1,999	1,968	1,998	29,200	1,998
2022-10-05	1,999	2,009	1,951	1,969	45,000	1,969
2022-10-04	1,940	1,975	1,931	1,975	38,700	1,975
2022-10-03	1,882	1,917	1,830	1,913	33,400	1,913
2022-09-30	1,871	1,894	1,854	1,884	40,000	1,884
2022-09-29	1,894	1,919	1,876	1,902	31,800	1,902
2022-09-28	1,899	1,930	1,810	1,835	90,200	1,835
2022-09-27	1,856	1,893	1,843	1,888	37,300	1,888
2022-09-26	1,864	1,880	1,833	1,852	47,600	1,852
2022-09-22	1,878	1,914	1,860	1,890	45,100	1,890
2022-09-21	1,945	1,958	1,890	1,910	62,400	1,910
2022-09-20	2,025	2,049	1,966	1,975	49,200	1,975
2022-09-16	2,064	2,098	2,024	2,025	69,300	2,025
2022-09-15	2,030	2,071	2,021	2,064	46,900	2,064
2022-09-14	2,011	2,060	2,011	2,025	75,900	2,025
2022-09-13	2,034	2,099	2,034	2,099	70,500	2,099
2022-09-12	2,039	2,070	2,025	2,026	42,400	2,026
2022-09-09	1,913	2,044	1,910	2,036	154,100	2,036
2022-09-08	1,955	1,968	1,916	1,917	65,200	1,917
2022-09-07	1,940	1,964	1,914	1,946	90,000	1,946
2022-09-06	1,901	1,955	1,878	1,916	53,200	1,916
2022-09-05	1,850	1,921	1,817	1,906	61,400	1,906
2022-09-02	1,960	1,971	1,844	1,854	160,600	1,854
2022-09-01	1,903	1,974	1,903	1,963	133,100	1,963
2022-08-31	1,899	1,932	1,892	1,915	53,100	1,915
2022-08-30	1,884	1,921	1,884	1,896	37,500	1,896
2022-08-29	1,848	1,894	1,842	1,884	34,900	1,884
2022-08-26	1,918	1,923	1,876	1,892	28,400	1,892
2022-08-25	1,883	1,908	1,870	1,896	33,900	1,896
2022-08-24	1,861	1,893	1,851	1,885	47,700	1,885
2022-08-23	1,855	1,879	1,839	1,841	32,200	1,841
2022-08-22	1,835	1,857	1,818	1,854	35,200	1,854
2022-08-19	1,900	1,932	1,863	1,863	77,000	1,863
2022-08-18	1,899	1,915	1,887	1,895	50,200	1,895
2022-08-17	1,912	1,972	1,883	1,920	98,600	1,920
2022-08-16	1,810	1,927	1,810	1,909	136,500	1,909
2022-08-15	1,820	1,826	1,785	1,809	60,800	1,809
2022-08-12	1,859	1,859	1,804	1,809	65,200	1,809
2022-08-10	1,850	1,897	1,820	1,842	66,100	1,842
2022-08-09	1,840	1,895	1,840	1,861	70,600	1,861
2022-08-08	1,847	1,858	1,820	1,848	32,700	1,848
2022-08-05	1,849	1,860	1,813	1,841	46,900	1,841
2022-08-04	1,810	1,868	1,810	1,848	134,100	1,848
2022-08-03	1,706	1,802	1,706	1,793	140,200	1,793
2022-08-02	1,730	1,753	1,703	1,703	57,100	1,703
2022-08-01	1,699	1,742	1,674	1,732	58,300	1,732
2022-07-29	1,745	1,754	1,684	1,693	39,500	1,693
2022-07-28	1,725	1,762	1,678	1,718	70,900	1,718
2022-07-27	1,708	1,724	1,669	1,680	54,800	1,680
2022-07-26	1,685	1,730	1,657	1,710	71,900	1,710
2022-07-25	1,734	1,765	1,682	1,689	123,100	1,689
2022-07-22	1,630	1,743	1,614	1,736	184,900	1,736
2022-07-21	1,555	1,647	1,555	1,629	84,700	1,629
2022-07-20	1,610	1,627	1,545	1,550	67,700	1,550
2022-07-19	1,540	1,678	1,540	1,584	164,800	1,584
2022-07-15	1,568	1,594	1,562	1,567	74,500	1,567
2022-07-14	1,577	1,591	1,546	1,591	46,300	1,591
2022-07-13	1,560	1,587	1,545	1,561	56,100	1,561
2022-07-12	1,510	1,572	1,497	1,567	81,200	1,567
2022-07-11	1,549	1,570	1,519	1,524	47,500	1,524
2022-07-08	1,495	1,544	1,478	1,509	109,000	1,509
2022-07-07	1,502	1,519	1,485	1,495	47,100	1,495
2022-07-06	1,500	1,513	1,476	1,495	47,300	1,495
2022-07-05	1,484	1,503	1,468	1,470	49,000	1,470
2022-07-04	1,465	1,490	1,450	1,482	35,000	1,482
2022-07-01	1,462	1,481	1,435	1,461	52,000	1,461
2022-06-30	1,524	1,524	1,464	1,464	50,200	1,464
2022-06-29	1,497	1,524	1,468	1,524	52,600	1,524
2022-06-28	1,450	1,514	1,450	1,514	54,200	1,514
2022-06-27	1,500	1,507	1,460	1,479	43,600	1,479
2022-06-24	1,446	1,508	1,446	1,490	92,700	1,490
2022-06-23	1,378	1,426	1,376	1,400	56,700	1,400
2022-06-22	1,488	1,495	1,370	1,386	127,500	1,386
2022-06-21	1,427	1,519	1,416	1,506	155,400	1,506
2022-06-20	1,388	1,406	1,355	1,397	53,000	1,397
2022-06-17	1,375	1,394	1,359	1,388	59,900	1,388
2022-06-16	1,433	1,457	1,423	1,435	45,200	1,435
2022-06-15	1,430	1,453	1,394	1,403	40,800	1,403
2022-06-14	1,396	1,428	1,390	1,423	45,600	1,423
2022-06-13	1,425	1,442	1,411	1,427	70,500	1,427
2022-06-10	1,469	1,481	1,440	1,474	48,600	1,474
2022-06-09	1,465	1,512	1,450	1,499	60,400	1,499
2022-06-08	1,445	1,477	1,431	1,477	48,600	1,477
2022-06-07	1,441	1,458	1,418	1,444	45,900	1,444
2022-06-06	1,407	1,443	1,392	1,443	43,900	1,443
2022-06-03	1,414	1,438	1,402	1,433	77,700	1,433
2022-06-02	1,385	1,389	1,353	1,388	47,600	1,388
2022-06-01	1,421	1,421	1,389	1,402	112,500	1,402
2022-05-31	1,416	1,434	1,385	1,391	89,600	1,391
2022-05-30	1,383	1,425	1,380	1,424	100,200	1,424
2022-05-27	1,354	1,385	1,350	1,377	89,500	1,377
2022-05-26	1,318	1,375	1,318	1,333	55,000	1,333
2022-05-25	1,293	1,350	1,258	1,329	96,800	1,329
2022-05-24	1,340	1,340	1,300	1,321	49,400	1,321
2022-05-23	1,347	1,378	1,339	1,362	51,200	1,362
2022-05-20	1,298	1,346	1,295	1,340	94,800	1,340
2022-05-19	1,222	1,290	1,215	1,283	59,000	1,283
2022-05-18	1,268	1,284	1,248	1,264	58,400	1,264
2022-05-17	1,225	1,247	1,200	1,247	59,500	1,247
2022-05-16	1,256	1,265	1,216	1,229	102,100	1,229
2022-05-13	1,167	1,230	1,165	1,228	135,500	1,228
2022-05-12	1,243	1,245	1,156	1,156	157,100	1,156
2022-05-11	1,249	1,285	1,241	1,268	131,200	1,268
2022-05-10	1,232	1,264	1,209	1,263	115,300	1,263
2022-05-09	1,272	1,280	1,253	1,254	128,900	1,254
2022-05-06	1,299	1,309	1,276	1,292	88,400	1,292
2022-05-02	1,297	1,326	1,296	1,298	96,800	1,298
2022-04-28	1,335	1,352	1,312	1,334	61,200	1,334
2022-04-27	1,334	1,355	1,297	1,349	155,300	1,349
2022-04-26	1,360	1,375	1,348	1,364	77,500	1,364
2022-04-25	1,335	1,371	1,333	1,343	87,900	1,343
2022-04-22	1,394	1,400	1,351	1,374	128,600	1,374
2022-04-21	1,420	1,460	1,390	1,414	117,800	1,414
2022-04-20	1,454	1,454	1,401	1,416	117,900	1,416
2022-04-19	1,493	1,500	1,450	1,463	92,000	1,463
2022-04-18	1,461	1,514	1,435	1,503	125,800	1,503
2022-04-15	1,395	1,481	1,370	1,461	339,000	1,461
2022-04-14	1,584	1,598	1,550	1,556	94,700	1,556
2022-04-13	1,499	1,588	1,494	1,584	65,000	1,584
2022-04-12	1,491	1,537	1,480	1,507	87,600	1,507
2022-04-11	1,596	1,596	1,528	1,530	72,400	1,530
2022-04-08	1,593	1,615	1,565	1,596	53,700	1,596
2022-04-07	1,628	1,665	1,569	1,580	100,200	1,580
2022-04-06	1,670	1,670	1,621	1,668	88,500	1,668
2022-04-05	1,731	1,731	1,662	1,706	92,900	1,706
2022-04-04	1,591	1,685	1,585	1,657	131,000	1,657
2022-04-01	1,544	1,568	1,502	1,566	98,800	1,566
2022-03-31	1,524	1,590	1,524	1,568	70,100	1,568
2022-03-30	1,543	1,583	1,543	1,578	80,700	1,578
2022-03-29	1,488	1,544	1,485	1,532	69,000	1,532
2022-03-28	1,505	1,505	1,482	1,489	46,600	1,489
2022-03-25	1,577	1,582	1,516	1,541	60,000	1,541
2022-03-24	1,492	1,550	1,485	1,550	51,100	1,550
2022-03-23	1,497	1,545	1,493	1,532	63,700	1,532
2022-03-22	1,510	1,510	1,452	1,468	67,000	1,468
2022-03-18	1,451	1,514	1,451	1,511	50,100	1,511
2022-03-17	1,450	1,486	1,444	1,469	73,200	1,469
2022-03-16	1,421	1,431	1,378	1,407	49,000	1,407
2022-03-15	1,393	1,402	1,365	1,391	74,700	1,391
2022-03-14	1,420	1,465	1,410	1,411	63,300	1,411
2022-03-11	1,457	1,478	1,418	1,436	80,300	1,436
2022-03-10	1,472	1,507	1,470	1,487	69,300	1,487
2022-03-09	1,450	1,477	1,412	1,412	79,300	1,412
2022-03-08	1,415	1,491	1,402	1,445	98,800	1,445
2022-03-07	1,495	1,495	1,429	1,442	124,300	1,442
2022-03-04	1,580	1,585	1,501	1,530	133,100	1,530
2022-03-03	1,650	1,670	1,592	1,624	102,000	1,624
2022-03-02	1,607	1,637	1,580	1,622	169,000	1,622
2022-03-01	1,520	1,661	1,495	1,643	318,400	1,643
2022-02-28	1,470	1,523	1,447	1,490	162,500	1,490
2022-02-25	1,516	1,558	1,443	1,482	418,700	1,482
2022-02-24	1,463	1,612	1,441	1,472	1,503,300	1,472
2022-02-22	1,398	1,458	1,388	1,433	69,700	1,433
2022-02-21	1,374	1,438	1,360	1,428	77,500	1,428
2022-02-18	1,385	1,434	1,367	1,428	89,400	1,428
2022-02-17	1,465	1,489	1,422	1,429	57,200	1,429
2022-02-16	1,508	1,515	1,466	1,477	53,200	1,477
2022-02-15	1,490	1,508	1,452	1,464	60,300	1,464
2022-02-14	1,513	1,538	1,492	1,500	83,900	1,500
2022-02-10	1,572	1,583	1,548	1,583	68,500	1,583
2022-02-09	1,505	1,537	1,494	1,532	39,500	1,532
2022-02-08	1,468	1,531	1,468	1,495	49,700	1,495
2022-02-07	1,508	1,518	1,452	1,469	70,400	1,469
2022-02-04	1,474	1,525	1,468	1,519	83,800	1,519
2022-02-03	1,510	1,534	1,481	1,501	129,000	1,501
2022-02-02	1,491	1,553	1,487	1,552	105,000	1,552
2022-02-01	1,448	1,516	1,439	1,461	151,500	1,461
2022-01-31	1,339	1,438	1,339	1,418	148,900	1,418
2022-01-28	1,338	1,370	1,302	1,318	135,100	1,318
2022-01-27	1,451	1,465	1,330	1,335	152,000	1,335
2022-01-26	1,444	1,496	1,434	1,475	68,100	1,475
2022-01-25	1,512	1,532	1,430	1,446	79,600	1,446
2022-01-24	1,486	1,518	1,445	1,518	86,300	1,518
2022-01-21	1,485	1,520	1,448	1,520	117,900	1,520
2022-01-20	1,467	1,506	1,450	1,480	131,100	1,480
2022-01-19	1,524	1,551	1,462	1,467	110,500	1,467
2022-01-18	1,531	1,604	1,493	1,561	128,000	1,561
2022-01-17	1,495	1,614	1,494	1,530	191,800	1,530
2022-01-14	1,541	1,548	1,481	1,509	158,500	1,509
2022-01-13	1,633	1,633	1,569	1,577	58,600	1,577
2022-01-12	1,600	1,648	1,598	1,638	66,200	1,638
2022-01-11	1,586	1,600	1,553	1,579	65,400	1,579
2022-01-07	1,600	1,628	1,540	1,591	130,300	1,591
2022-01-06	1,625	1,640	1,574	1,590	145,100	1,590
2022-01-05	1,735	1,735	1,651	1,663	142,000	1,663
2022-01-04	1,765	1,776	1,731	1,753	52,600	1,753

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 [2022年度]

3915 (株)テラスカイの時系列データ [2022年度]