1. HOME >
  2. 株価時系列 >
  3. 4349 >
  4. 2020年

4349 (株)テスク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,080-3,080
2020-12-293,0803,0803,0803,0801003,080
2020-12-283,0253,0253,0253,0251003,025
2020-12-25---3,025-3,025
2020-12-24---3,025-3,025
2020-12-23---3,025-3,025
2020-12-22---3,025-3,025
2020-12-21---3,025-3,025
2020-12-183,0253,0253,0253,0252003,025
2020-12-17---3,165-3,165
2020-12-16---3,165-3,165
2020-12-15---3,165-3,165
2020-12-14---3,165-3,165
2020-12-113,1653,1653,1653,1651003,165
2020-12-10---3,165-3,165
2020-12-09---3,165-3,165
2020-12-08---3,165-3,165
2020-12-07---3,165-3,165
2020-12-04---3,165-3,165
2020-12-03---3,165-3,165
2020-12-02---3,165-3,165
2020-12-013,3753,3753,1653,1652003,165
2020-11-303,3753,3753,3753,3752003,375
2020-11-27---3,200-3,200
2020-11-26---3,200-3,200
2020-11-253,3203,3203,2003,2002003,200
2020-11-24---3,320-3,320
2020-11-20---3,020-3,020
2020-11-19---3,020-3,020
2020-11-18---3,020-3,020
2020-11-173,0203,0203,0203,0203003,020
2020-11-163,0603,0603,0003,0003003,000
2020-11-133,2203,2203,2203,2201003,220
2020-11-123,1503,1503,1503,1501003,150
2020-11-11---3,125-3,125
2020-11-10---3,125-3,125
2020-11-09---3,125-3,125
2020-11-06---3,125-3,125
2020-11-05---3,125-3,125
2020-11-043,1253,1253,1253,1252003,125
2020-11-02---3,120-3,120
2020-10-302,9953,1202,9953,1201,6003,120
2020-10-29---2,990-2,990
2020-10-282,9902,9902,9902,9901002,990
2020-10-272,9892,9902,9892,9902002,990
2020-10-26---2,900-2,900
2020-10-23---2,900-2,900
2020-10-22---2,900-2,900
2020-10-21---2,900-2,900
2020-10-203,0003,0002,9002,9009002,900
2020-10-193,0003,0003,0003,0001003,000
2020-10-16---3,010-3,010
2020-10-153,0103,0103,0103,0101003,010
2020-10-143,0003,0103,0003,0103003,010
2020-10-133,0003,0003,0003,0003003,000
2020-10-123,0203,0203,0003,0005003,000
2020-10-09---3,210-3,210
2020-10-083,2103,2103,2103,2101003,210
2020-10-073,0003,1403,0003,1409003,140
2020-10-063,0003,0003,0003,0001003,000
2020-10-05---3,000-3,000
2020-10-023,0003,0003,0003,0001003,000
2020-09-30---3,100-3,100
2020-09-293,1003,1003,1003,1001003,100
2020-09-283,1003,1003,1003,1001003,100
2020-09-253,1003,1003,1003,1001003,100
2020-09-243,1153,1153,1003,1002003,100
2020-09-23---3,400-3,400
2020-09-183,4003,4003,4003,4001003,400
2020-09-17---3,050-3,050
2020-09-163,0503,0503,0503,0502,0003,050
2020-09-15---3,050-3,050
2020-09-14---3,050-3,050
2020-09-11---3,050-3,050
2020-09-10---3,050-3,050
2020-09-09---3,050-3,050
2020-09-08---3,050-3,050
2020-09-07---3,050-3,050
2020-09-04---3,050-3,050
2020-09-033,0503,0503,0503,0501003,050
2020-09-02---3,050-3,050
2020-09-01---3,050-3,050
2020-08-31---3,050-3,050
2020-08-283,0503,0503,0503,0502003,050
2020-08-273,0503,0503,0503,0502003,050
2020-08-263,0503,0503,0503,0503003,050
2020-08-253,0503,0503,0503,0501003,050
2020-08-24---3,050-3,050
2020-08-213,0503,0503,0503,0501003,050
2020-08-20---3,050-3,050
2020-08-19---3,050-3,050
2020-08-18---3,050-3,050
2020-08-17---3,050-3,050
2020-08-14---3,050-3,050
2020-08-13---3,050-3,050
2020-08-12---3,050-3,050
2020-08-113,0503,0503,0503,0501003,050
2020-08-073,0503,0503,0503,0503003,050
2020-08-06---3,050-3,050
2020-08-05---3,050-3,050
2020-08-04---3,050-3,050
2020-08-03---3,050-3,050
2020-07-31---3,050-3,050
2020-07-30---3,050-3,050
2020-07-293,0503,0503,0503,0501003,050
2020-07-28---3,000-3,000
2020-07-27---3,000-3,000
2020-07-223,0503,0503,0003,0002003,000
2020-07-21---3,050-3,050
2020-07-20---3,050-3,050
2020-07-17---3,050-3,050
2020-07-16---3,050-3,050
2020-07-153,0503,0503,0503,0502003,050
2020-07-143,0503,0503,0503,0501003,050
2020-07-133,0503,0503,0503,0505003,050
2020-07-10---3,050-3,050
2020-07-09---3,050-3,050
2020-07-08---3,050-3,050
2020-07-07---3,050-3,050
2020-07-06---3,050-3,050
2020-07-03---3,050-3,050
2020-07-02---3,050-3,050
2020-07-01---3,050-3,050
2020-06-30---3,050-3,050
2020-06-29---3,050-3,050
2020-06-263,0503,0503,0503,0501003,050
2020-06-25---3,050-3,050
2020-06-24---3,050-3,050
2020-06-23---3,050-3,050
2020-06-22---3,050-3,050
2020-06-19---3,050-3,050
2020-06-18---3,050-3,050
2020-06-17---3,050-3,050
2020-06-16---3,050-3,050
2020-06-15---3,050-3,050
2020-06-12---3,050-3,050
2020-06-11---3,050-3,050
2020-06-10---3,050-3,050
2020-06-09---3,050-3,050
2020-06-08---3,050-3,050
2020-06-05---3,050-3,050
2020-06-04---3,050-3,050
2020-06-03---3,050-3,050
2020-06-02---3,050-3,050
2020-06-01---3,050-3,050
2020-05-29---3,050-3,050
2020-05-28---3,050-3,050
2020-05-27---3,050-3,050
2020-05-263,0503,0503,0503,0501003,050
2020-05-253,0503,0503,0503,0501003,050
2020-05-22---3,050-3,050
2020-05-21---3,050-3,050
2020-05-20---3,050-3,050
2020-05-19---3,050-3,050
2020-05-18---3,050-3,050
2020-05-15---3,050-3,050
2020-05-14---3,050-3,050
2020-05-13---3,050-3,050
2020-05-123,0503,0503,0503,0501003,050
2020-05-113,0503,0503,0503,0501003,050
2020-05-08---3,050-3,050
2020-05-07---3,050-3,050
2020-05-013,0503,0503,0503,0501003,050
2020-04-30---3,050-3,050
2020-04-283,0503,0503,0503,0501003,050
2020-04-273,1003,1003,0503,0502003,050
2020-04-243,1403,1403,1403,1401003,140
2020-04-23---2,900-2,900
2020-04-22---2,900-2,900
2020-04-21---2,900-2,900
2020-04-20---2,900-2,900
2020-04-172,8502,9002,8502,9002002,900
2020-04-16---2,900-2,900
2020-04-15---2,900-2,900
2020-04-14---2,900-2,900
2020-04-13---2,900-2,900
2020-04-10---2,900-2,900
2020-04-09---2,900-2,900
2020-04-08---2,900-2,900
2020-04-07---2,900-2,900
2020-04-06---2,900-2,900
2020-04-03---2,900-2,900
2020-04-02---2,900-2,900
2020-04-01---2,900-2,900
2020-03-31---2,900-2,900
2020-03-30---2,900-2,900
2020-03-272,9402,9402,9002,9002002,900
2020-03-262,9402,9402,9402,9401002,940
2020-03-252,9402,9402,9402,9401002,940
2020-03-24---2,940-2,940
2020-03-23---2,940-2,940
2020-03-19---2,940-2,940
2020-03-18---2,940-2,940
2020-03-17---2,940-2,940
2020-03-162,9402,9402,9402,9401002,940
2020-03-13---3,220-3,220
2020-03-12---3,220-3,220
2020-03-11---3,220-3,220
2020-03-10---3,220-3,220
2020-03-09---3,220-3,220
2020-03-06---3,220-3,220
2020-03-05---3,220-3,220
2020-03-04---3,220-3,220
2020-03-03---3,220-3,220
2020-03-02---3,220-3,220
2020-02-28---3,220-3,220
2020-02-273,2203,2203,2203,2201003,220
2020-02-263,2203,2203,2203,2201003,220
2020-02-253,2203,2203,2203,2202003,220
2020-02-21---3,220-3,220
2020-02-20---3,220-3,220
2020-02-193,2203,2203,2203,2201003,220
2020-02-183,2203,2203,2003,2003003,200
2020-02-173,2203,2203,2203,2202003,220
2020-02-14---3,300-3,300
2020-02-13---3,300-3,300
2020-02-123,3403,3403,3003,3003003,300
2020-02-103,7603,7603,4103,4105003,410
2020-02-073,2003,2003,2003,2001003,200
2020-02-06---3,410-3,410
2020-02-05---3,410-3,410
2020-02-04---3,410-3,410
2020-02-03---3,410-3,410
2020-01-313,3403,4103,3403,4102003,410
2020-01-30---3,550-3,550
2020-01-29---3,550-3,550
2020-01-283,5503,5503,5503,5501003,550
2020-01-27---3,550-3,550
2020-01-243,6403,6403,5503,5505003,550
2020-01-23---3,700-3,700
2020-01-22---3,700-3,700
2020-01-21---3,700-3,700
2020-01-20---3,700-3,700
2020-01-17---3,700-3,700
2020-01-16---3,700-3,700
2020-01-153,7003,7003,7003,7001003,700
2020-01-14---3,700-3,700
2020-01-10---3,700-3,700
2020-01-09---3,700-3,700
2020-01-08---3,700-3,700
2020-01-073,6453,7003,6453,7002003,700
2020-01-06---3,435-3,435

分割・併合履歴 ： [2018-09-26]1株→0.1株