4349 (株)テスク 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,405 | 4,405 | 4,405 | 4,405 | 100 | 4,405 |
| 2024-04-26 | - | - | - | 4,400 | - | 4,400 |
| 2024-04-25 | - | - | - | 4,400 | - | 4,400 |
| 2024-04-24 | - | - | - | 4,400 | - | 4,400 |
| 2024-04-23 | - | - | - | 4,400 | - | 4,400 |
| 2024-04-22 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2024-04-19 | - | - | - | 4,290 | - | 4,290 |
| 2024-04-18 | - | - | - | 4,290 | - | 4,290 |
| 2024-04-17 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 2024-04-16 | 4,460 | 4,500 | 4,460 | 4,500 | 200 | 4,500 |
| 2024-04-15 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-12 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-11 | 4,650 | 4,650 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-04-10 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-09 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-08 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-05 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-04 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-03 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-02 | - | - | - | 4,600 | - | 4,600 |
| 2024-04-01 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-29 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-28 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-27 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-26 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-25 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-22 | - | - | - | 4,600 | - | 4,600 |
| 2024-03-21 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-19 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-18 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-15 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-14 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-13 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-12 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-11 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-08 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-07 | 4,580 | 4,580 | 4,500 | 4,500 | 200 | 4,500 |
| 2024-03-06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-03-05 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-03-04 | - | - | - | 4,490 | - | 4,490 |
| 2024-03-01 | 4,490 | 4,490 | 4,490 | 4,490 | 300 | 4,490 |
| 2024-02-29 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2024-02-28 | - | - | - | 4,900 | - | 4,900 |
| 2024-02-27 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-02-26 | 4,650 | 4,750 | 4,650 | 4,750 | 200 | 4,750 |
| 2024-02-22 | - | - | - | 4,600 | - | 4,600 |
| 2024-02-21 | - | - | - | 4,600 | - | 4,600 |
| 2024-02-20 | - | - | - | 4,600 | - | 4,600 |
| 2024-02-19 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2024-02-16 | - | - | - | 4,750 | - | 4,750 |
| 2024-02-15 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2024-02-14 | 4,500 | 4,700 | 4,500 | 4,700 | 200 | 4,700 |
| 2024-02-13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2024-02-09 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-08 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-07 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-06 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-05 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-02 | - | - | - | 4,400 | - | 4,400 |
| 2024-02-01 | - | - | - | 4,400 | - | 4,400 |
| 2024-01-31 | - | - | - | 4,400 | - | 4,400 |
| 2024-01-30 | - | - | - | 4,400 | - | 4,400 |
| 2024-01-29 | - | - | - | 4,400 | - | 4,400 |
| 2024-01-26 | - | - | - | 4,400 | - | 4,400 |
| 2024-01-25 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2024-01-24 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-23 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-22 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-19 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-18 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-17 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-16 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-15 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-12 | - | - | - | 4,315 | - | 4,315 |
| 2024-01-11 | 4,315 | 4,315 | 4,315 | 4,315 | 300 | 4,315 |
| 2024-01-10 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2024-01-09 | - | - | - | 4,280 | - | 4,280 |
| 2024-01-05 | - | - | - | 4,280 | - | 4,280 |
| 2024-01-04 | - | - | - | 4,280 | - | 4,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
