3915 (株)テラスカイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,758	1,807	1,718	1,780	231,500	1,780
2023-12-28	1,744	1,765	1,702	1,759	139,300	1,759
2023-12-27	1,675	1,731	1,670	1,730	148,500	1,730
2023-12-26	1,645	1,690	1,639	1,675	164,100	1,675
2023-12-25	1,698	1,709	1,641	1,649	170,500	1,649
2023-12-22	1,694	1,733	1,672	1,686	451,000	1,686
2023-12-21	1,542	1,633	1,542	1,618	191,700	1,618
2023-12-20	1,585	1,590	1,562	1,574	77,400	1,574
2023-12-19	1,525	1,565	1,511	1,565	69,500	1,565
2023-12-18	1,506	1,532	1,484	1,523	78,700	1,523
2023-12-15	1,530	1,561	1,530	1,544	63,000	1,544
2023-12-14	1,580	1,604	1,520	1,526	87,500	1,526
2023-12-13	1,564	1,573	1,545	1,555	37,800	1,555
2023-12-12	1,600	1,613	1,541	1,554	97,000	1,554
2023-12-11	1,521	1,603	1,521	1,581	134,200	1,581
2023-12-08	1,498	1,521	1,490	1,508	87,000	1,508
2023-12-07	1,582	1,582	1,511	1,511	134,100	1,511
2023-12-06	1,589	1,612	1,558	1,586	102,100	1,586
2023-12-05	1,607	1,636	1,582	1,585	111,700	1,585
2023-12-04	1,577	1,656	1,576	1,642	90,600	1,642
2023-12-01	1,594	1,604	1,560	1,581	114,500	1,581
2023-11-30	1,649	1,652	1,560	1,566	129,400	1,566
2023-11-29	1,580	1,638	1,580	1,609	106,500	1,609
2023-11-28	1,570	1,588	1,560	1,587	51,300	1,587
2023-11-27	1,589	1,610	1,566	1,570	61,800	1,570
2023-11-24	1,560	1,595	1,560	1,583	120,300	1,583
2023-11-22	1,593	1,597	1,542	1,548	178,700	1,548
2023-11-21	1,600	1,638	1,590	1,633	182,600	1,633
2023-11-20	1,479	1,610	1,474	1,593	310,300	1,593
2023-11-17	1,452	1,466	1,436	1,454	77,000	1,454
2023-11-16	1,502	1,508	1,454	1,460	79,900	1,460
2023-11-15	1,486	1,524	1,486	1,505	121,000	1,505
2023-11-14	1,465	1,495	1,442	1,484	88,800	1,484
2023-11-13	1,480	1,500	1,446	1,457	179,000	1,457
2023-11-10	1,543	1,550	1,516	1,539	66,100	1,539
2023-11-09	1,562	1,567	1,520	1,564	81,500	1,564
2023-11-08	1,601	1,621	1,549	1,562	101,200	1,562
2023-11-07	1,580	1,590	1,562	1,579	93,700	1,579
2023-11-06	1,585	1,605	1,552	1,604	141,700	1,604
2023-11-02	1,510	1,549	1,510	1,545	80,000	1,545
2023-11-01	1,548	1,558	1,490	1,502	92,200	1,502
2023-10-31	1,456	1,514	1,450	1,513	98,100	1,513
2023-10-30	1,497	1,509	1,477	1,486	76,700	1,486
2023-10-27	1,474	1,497	1,445	1,492	77,200	1,492
2023-10-26	1,454	1,517	1,445	1,462	133,100	1,462
2023-10-25	1,471	1,499	1,450	1,489	157,700	1,489
2023-10-24	1,404	1,462	1,359	1,454	319,000	1,454
2023-10-23	1,487	1,489	1,426	1,431	245,900	1,431
2023-10-20	1,536	1,542	1,497	1,523	226,200	1,523
2023-10-19	1,635	1,663	1,572	1,572	231,000	1,572
2023-10-18	1,601	1,680	1,576	1,679	280,200	1,679
2023-10-17	1,657	1,683	1,588	1,627	663,600	1,627
2023-10-16	1,827	1,846	1,776	1,782	204,000	1,782
2023-10-13	1,922	1,922	1,842	1,843	98,900	1,843
2023-10-12	1,896	1,945	1,885	1,938	65,700	1,938
2023-10-11	1,943	1,954	1,886	1,886	66,200	1,886
2023-10-10	1,890	1,922	1,890	1,903	64,000	1,903
2023-10-06	1,887	1,891	1,843	1,882	79,500	1,882
2023-10-05	1,900	1,942	1,897	1,900	56,600	1,900
2023-10-04	1,860	1,916	1,857	1,870	89,100	1,870
2023-10-03	1,950	1,981	1,922	1,922	81,000	1,922
2023-10-02	2,030	2,047	1,960	1,968	85,500	1,968
2023-09-29	2,042	2,065	2,023	2,030	43,500	2,030
2023-09-28	2,015	2,067	2,005	2,029	73,400	2,029
2023-09-27	1,951	2,011	1,946	2,008	67,900	2,008
2023-09-26	2,028	2,028	1,972	1,972	80,500	1,972
2023-09-25	1,967	2,028	1,967	2,028	61,300	2,028
2023-09-22	1,930	2,001	1,920	1,967	65,100	1,967
2023-09-21	2,000	2,000	1,940	1,966	71,700	1,966
2023-09-20	2,000	2,018	1,995	2,001	30,800	2,001
2023-09-19	2,031	2,046	1,987	2,021	50,000	2,021
2023-09-15	2,025	2,049	2,005	2,032	51,900	2,032
2023-09-14	2,041	2,050	2,020	2,034	46,500	2,034
2023-09-13	2,061	2,084	2,042	2,045	42,100	2,045
2023-09-12	2,072	2,106	2,072	2,081	33,400	2,081
2023-09-11	2,065	2,095	2,046	2,072	53,000	2,072
2023-09-08	2,067	2,090	2,058	2,071	59,400	2,071
2023-09-07	2,147	2,147	2,075	2,089	68,600	2,089
2023-09-06	2,150	2,180	2,113	2,147	92,100	2,147
2023-09-05	2,125	2,152	2,105	2,146	57,700	2,146
2023-09-04	2,107	2,138	2,092	2,129	80,600	2,129
2023-09-01	2,062	2,094	2,055	2,091	67,600	2,091
2023-08-31	2,122	2,131	2,056	2,067	155,200	2,067
2023-08-30	2,025	2,040	1,986	1,990	56,600	1,990
2023-08-29	1,975	2,023	1,969	2,014	51,500	2,014
2023-08-28	1,991	1,991	1,954	1,958	38,400	1,958
2023-08-25	1,933	1,991	1,929	1,963	66,400	1,963
2023-08-24	1,999	2,022	1,964	1,973	69,300	1,973
2023-08-23	1,916	1,974	1,902	1,973	63,900	1,973
2023-08-22	1,951	1,957	1,922	1,935	71,700	1,935
2023-08-21	1,897	1,950	1,886	1,950	118,100	1,950
2023-08-18	1,917	1,920	1,860	1,889	195,300	1,889
2023-08-17	2,012	2,026	1,918	1,949	256,300	1,949
2023-08-16	2,059	2,072	2,025	2,028	90,300	2,028
2023-08-15	2,081	2,083	2,050	2,070	103,000	2,070
2023-08-14	2,120	2,124	2,076	2,086	68,700	2,086
2023-08-10	2,151	2,169	2,114	2,131	81,400	2,131
2023-08-09	2,174	2,192	2,164	2,175	36,400	2,175
2023-08-08	2,216	2,218	2,160	2,174	72,700	2,174
2023-08-07	2,170	2,224	2,143	2,216	88,400	2,216
2023-08-04	2,160	2,217	2,160	2,198	101,000	2,198
2023-08-03	2,134	2,183	2,134	2,160	109,000	2,160
2023-08-02	2,177	2,245	2,164	2,184	180,300	2,184
2023-08-01	2,135	2,201	2,123	2,198	162,300	2,198
2023-07-31	2,111	2,138	2,089	2,138	103,200	2,138
2023-07-28	2,072	2,093	2,039	2,066	210,600	2,066
2023-07-27	2,009	2,117	2,009	2,115	261,000	2,115
2023-07-26	2,030	2,050	1,997	2,023	149,000	2,023
2023-07-25	2,055	2,083	2,009	2,051	193,700	2,051
2023-07-24	2,063	2,101	2,036	2,055	224,900	2,055
2023-07-21	2,151	2,160	2,065	2,090	248,700	2,090
2023-07-20	2,191	2,233	2,133	2,156	336,600	2,156
2023-07-19	2,113	2,222	2,083	2,188	571,900	2,188
2023-07-18	2,201	2,226	2,033	2,063	1,118,600	2,063
2023-07-14	2,605	2,605	2,465	2,469	449,000	2,469
2023-07-13	2,540	2,609	2,534	2,593	162,400	2,593
2023-07-12	2,596	2,612	2,515	2,524	148,500	2,524
2023-07-11	2,614	2,633	2,557	2,578	129,400	2,578
2023-07-10	2,589	2,628	2,538	2,575	142,100	2,575
2023-07-07	2,538	2,615	2,520	2,578	120,600	2,578
2023-07-06	2,632	2,652	2,577	2,588	167,000	2,588
2023-07-05	2,698	2,710	2,661	2,661	100,800	2,661
2023-07-04	2,706	2,726	2,632	2,721	191,100	2,721
2023-07-03	2,826	2,841	2,733	2,756	155,800	2,756
2023-06-30	2,760	2,812	2,720	2,803	150,800	2,803
2023-06-29	2,805	2,852	2,725	2,752	144,900	2,752
2023-06-28	2,811	2,835	2,729	2,762	104,600	2,762
2023-06-27	2,800	2,809	2,727	2,761	148,800	2,761
2023-06-26	2,885	2,940	2,818	2,850	122,800	2,850
2023-06-23	3,055	3,095	2,907	2,920	177,600	2,920
2023-06-22	3,075	3,115	2,996	3,000	137,000	3,000
2023-06-21	3,095	3,155	3,070	3,115	120,500	3,115
2023-06-20	3,130	3,140	3,060	3,130	136,800	3,130
2023-06-19	3,080	3,175	3,050	3,145	291,200	3,145
2023-06-16	2,810	3,070	2,795	3,065	401,500	3,065
2023-06-15	2,936	2,957	2,775	2,777	202,400	2,777
2023-06-14	2,845	2,925	2,810	2,910	368,600	2,910
2023-06-13	2,739	2,777	2,684	2,749	209,500	2,749
2023-06-12	2,590	2,705	2,581	2,689	184,900	2,689
2023-06-09	2,553	2,579	2,525	2,546	71,000	2,546
2023-06-08	2,598	2,620	2,507	2,534	85,400	2,534
2023-06-07	2,538	2,587	2,492	2,564	96,700	2,564
2023-06-06	2,470	2,588	2,455	2,533	104,600	2,533
2023-06-05	2,412	2,479	2,388	2,478	80,800	2,478
2023-06-02	2,355	2,389	2,299	2,362	82,500	2,362
2023-06-01	2,414	2,421	2,361	2,365	54,900	2,365
2023-05-31	2,470	2,498	2,405	2,424	88,500	2,424
2023-05-30	2,427	2,483	2,364	2,464	83,600	2,464
2023-05-29	2,416	2,460	2,406	2,419	69,200	2,419
2023-05-26	2,422	2,456	2,394	2,401	72,200	2,401
2023-05-25	2,500	2,516	2,427	2,431	71,500	2,431
2023-05-24	2,525	2,579	2,482	2,487	79,300	2,487
2023-05-23	2,598	2,639	2,523	2,548	137,400	2,548
2023-05-22	2,481	2,591	2,454	2,579	117,000	2,579
2023-05-19	2,430	2,529	2,417	2,491	135,000	2,491
2023-05-18	2,530	2,540	2,400	2,432	208,800	2,432
2023-05-17	2,490	2,575	2,485	2,551	98,800	2,551
2023-05-16	2,538	2,553	2,475	2,496	72,300	2,496
2023-05-15	2,542	2,542	2,497	2,516	68,600	2,516
2023-05-12	2,550	2,578	2,519	2,540	69,500	2,540
2023-05-11	2,617	2,647	2,550	2,580	93,100	2,580
2023-05-10	2,616	2,655	2,590	2,607	127,100	2,607
2023-05-09	2,557	2,668	2,538	2,647	207,200	2,647
2023-05-08	2,536	2,558	2,469	2,543	164,700	2,543
2023-05-02	2,581	2,589	2,534	2,546	113,800	2,546
2023-05-01	2,611	2,623	2,512	2,574	170,400	2,574
2023-04-28	2,580	2,617	2,553	2,587	212,200	2,587
2023-04-27	2,608	2,626	2,567	2,593	263,200	2,593
2023-04-26	2,665	2,694	2,623	2,629	239,100	2,629
2023-04-25	2,695	2,738	2,675	2,724	189,700	2,724
2023-04-24	2,662	2,776	2,660	2,705	288,400	2,705
2023-04-21	2,708	2,739	2,621	2,686	509,200	2,686
2023-04-20	2,589	2,762	2,576	2,739	575,800	2,739
2023-04-19	2,562	2,626	2,514	2,621	709,800	2,621
2023-04-18	2,591	2,639	2,498	2,609	1,490,700	2,609
2023-04-17	2,241	2,241	2,241	2,241	58,100	2,241
2023-04-14	1,811	1,849	1,811	1,841	119,200	1,841
2023-04-13	1,775	1,807	1,763	1,794	40,600	1,794
2023-04-12	1,801	1,804	1,771	1,794	31,900	1,794
2023-04-11	1,797	1,832	1,794	1,804	39,400	1,804
2023-04-10	1,784	1,820	1,774	1,792	48,700	1,792
2023-04-07	1,785	1,785	1,751	1,765	30,300	1,765
2023-04-06	1,779	1,786	1,762	1,779	40,200	1,779
2023-04-05	1,845	1,845	1,798	1,803	42,800	1,803
2023-04-04	1,889	1,889	1,851	1,852	35,800	1,852
2023-04-03	1,843	1,914	1,835	1,889	62,800	1,889
2023-03-31	1,853	1,859	1,804	1,830	51,900	1,830
2023-03-30	1,873	1,889	1,833	1,852	40,600	1,852
2023-03-29	1,786	1,850	1,778	1,850	56,500	1,850
2023-03-28	1,804	1,804	1,766	1,783	46,500	1,783
2023-03-27	1,795	1,816	1,777	1,804	27,700	1,804
2023-03-24	1,838	1,838	1,760	1,795	66,500	1,795
2023-03-23	1,833	1,847	1,811	1,845	27,000	1,845
2023-03-22	1,850	1,874	1,834	1,852	31,000	1,852
2023-03-20	1,879	1,896	1,832	1,832	30,000	1,832
2023-03-17	1,800	1,909	1,800	1,895	42,900	1,895
2023-03-16	1,777	1,802	1,761	1,790	78,400	1,790
2023-03-15	1,903	1,904	1,822	1,827	79,600	1,827
2023-03-14	1,914	1,954	1,891	1,892	57,800	1,892
2023-03-13	1,908	1,940	1,861	1,935	103,900	1,935
2023-03-10	1,919	1,954	1,906	1,947	63,500	1,947
2023-03-09	1,948	1,957	1,925	1,948	43,000	1,948
2023-03-08	1,909	1,947	1,903	1,946	44,800	1,946
2023-03-07	1,913	1,939	1,895	1,931	36,500	1,931
2023-03-06	1,920	1,938	1,912	1,922	37,700	1,922
2023-03-03	1,863	1,913	1,860	1,907	58,300	1,907
2023-03-02	1,887	1,887	1,832	1,856	56,500	1,856
2023-03-01	1,895	1,913	1,871	1,877	49,200	1,877
2023-02-28	1,864	1,920	1,864	1,902	57,500	1,902
2023-02-27	1,906	1,916	1,858	1,868	127,100	1,868
2023-02-24	1,899	1,944	1,895	1,943	256,200	1,943
2023-02-22	1,871	1,904	1,851	1,899	54,500	1,899
2023-02-21	1,956	1,966	1,902	1,902	53,400	1,902
2023-02-20	1,947	1,970	1,926	1,955	41,600	1,955
2023-02-17	1,934	1,963	1,931	1,957	45,300	1,957
2023-02-16	1,981	1,982	1,947	1,973	56,800	1,973
2023-02-15	2,000	2,012	1,947	1,949	46,900	1,949
2023-02-14	2,008	2,017	1,993	1,996	46,000	1,996
2023-02-13	1,990	2,001	1,944	1,977	60,200	1,977
2023-02-10	2,008	2,024	1,981	2,010	87,000	2,010
2023-02-09	2,012	2,045	2,012	2,037	30,300	2,037
2023-02-08	1,997	2,037	1,951	2,031	64,700	2,031
2023-02-07	2,026	2,096	1,993	1,999	129,700	1,999
2023-02-06	2,020	2,055	1,988	2,003	94,200	2,003
2023-02-03	1,981	2,012	1,962	1,987	280,200	1,987
2023-02-02	2,000	2,001	1,920	1,962	174,900	1,962
2023-02-01	2,018	2,049	2,002	2,009	61,700	2,009
2023-01-31	2,030	2,056	2,010	2,017	69,400	2,017
2023-01-30	2,047	2,085	2,011	2,030	85,000	2,030
2023-01-27	1,996	2,100	1,989	2,047	151,800	2,047
2023-01-26	2,018	2,043	1,957	1,996	115,600	1,996
2023-01-25	1,965	2,070	1,964	2,003	282,900	2,003
2023-01-24	1,905	1,949	1,863	1,943	181,800	1,943
2023-01-23	1,870	1,888	1,841	1,884	182,900	1,884
2023-01-20	1,875	1,894	1,825	1,852	261,700	1,852
2023-01-19	1,935	1,940	1,870	1,894	253,400	1,894
2023-01-18	2,088	2,089	1,928	1,935	304,700	1,935
2023-01-17	2,098	2,112	2,013	2,088	302,100	2,088
2023-01-16	2,245	2,322	2,237	2,256	116,700	2,256
2023-01-13	2,284	2,308	2,240	2,245	39,800	2,245
2023-01-12	2,347	2,347	2,275	2,286	38,800	2,286
2023-01-11	2,307	2,365	2,306	2,347	34,200	2,347
2023-01-10	2,315	2,364	2,315	2,319	23,400	2,319
2023-01-06	2,290	2,322	2,280	2,293	38,400	2,293
2023-01-05	2,369	2,403	2,326	2,339	44,700	2,339
2023-01-04	2,450	2,484	2,389	2,389	47,000	2,389

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 [2023年度]

3915 (株)テラスカイの時系列データ [2023年度]