1. HOME >
  2. 株価時系列 >
  3. 4349 >
  4. 2021年

4349 (株)テスク 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---3,250-3,250
2021-12-29---3,250-3,250
2021-12-28---3,250-3,250
2021-12-27---3,250-3,250
2021-12-243,2503,2503,2503,2507003,250
2021-12-23---3,250-3,250
2021-12-22---3,250-3,250
2021-12-21---3,250-3,250
2021-12-20---3,250-3,250
2021-12-17---3,250-3,250
2021-12-16---3,250-3,250
2021-12-153,2603,2603,2503,2502003,250
2021-12-143,2503,2503,2503,2503003,250
2021-12-133,2503,2503,2503,2503003,250
2021-12-10---3,250-3,250
2021-12-09---3,250-3,250
2021-12-08---3,250-3,250
2021-12-07---3,250-3,250
2021-12-06---3,250-3,250
2021-12-03---3,250-3,250
2021-12-023,2503,2503,2503,2501003,250
2021-12-01---3,110-3,110
2021-11-30---3,110-3,110
2021-11-29---3,110-3,110
2021-11-26---3,110-3,110
2021-11-253,1103,1103,1103,1109003,110
2021-11-24---3,110-3,110
2021-11-223,1503,1503,1103,1103003,110
2021-11-19---3,250-3,250
2021-11-18---3,250-3,250
2021-11-17---3,250-3,250
2021-11-163,2503,2503,2503,2501003,250
2021-11-153,2153,2153,2103,2102003,210
2021-11-12---3,250-3,250
2021-11-11---3,250-3,250
2021-11-10---3,250-3,250
2021-11-09---3,250-3,250
2021-11-08---3,250-3,250
2021-11-05---3,250-3,250
2021-11-04---3,250-3,250
2021-11-02---3,250-3,250
2021-11-01---3,250-3,250
2021-10-29---3,250-3,250
2021-10-28---3,250-3,250
2021-10-27---3,250-3,250
2021-10-26---3,250-3,250
2021-10-25---3,250-3,250
2021-10-22---3,250-3,250
2021-10-213,2503,2503,2503,2503003,250
2021-10-20---3,390-3,390
2021-10-19---3,390-3,390
2021-10-18---3,390-3,390
2021-10-15---3,390-3,390
2021-10-14---3,390-3,390
2021-10-13---3,390-3,390
2021-10-12---3,390-3,390
2021-10-11---3,390-3,390
2021-10-08---3,390-3,390
2021-10-07---3,390-3,390
2021-10-06---3,390-3,390
2021-10-05---3,390-3,390
2021-10-04---3,390-3,390
2021-10-01---3,390-3,390
2021-09-30---3,390-3,390
2021-09-293,3903,3903,3903,3901003,390
2021-09-28---3,390-3,390
2021-09-273,3903,3903,3903,3901003,390
2021-09-243,3903,3903,3903,3901003,390
2021-09-22---3,390-3,390
2021-09-21---3,390-3,390
2021-09-17---3,390-3,390
2021-09-16---3,390-3,390
2021-09-15---3,390-3,390
2021-09-14---3,390-3,390
2021-09-13---3,390-3,390
2021-09-10---3,390-3,390
2021-09-09---3,390-3,390
2021-09-08---3,390-3,390
2021-09-073,3903,3903,3903,3901003,390
2021-09-06---3,160-3,160
2021-09-033,1603,1603,1603,1601003,160
2021-09-02---3,300-3,300
2021-09-01---3,300-3,300
2021-08-31---3,300-3,300
2021-08-30---3,300-3,300
2021-08-273,3003,3003,3003,3001003,300
2021-08-263,3003,3003,3003,3001003,300
2021-08-253,4303,4303,3003,3004003,300
2021-08-243,4303,4303,4303,4301003,430
2021-08-23---3,090-3,090
2021-08-203,0903,0903,0903,0901003,090
2021-08-19---3,010-3,010
2021-08-183,0803,0803,0103,0103003,010
2021-08-173,2903,2903,0803,0807003,080
2021-08-16---3,780-3,780
2021-08-13---3,780-3,780
2021-08-12---3,780-3,780
2021-08-11---3,780-3,780
2021-08-10---3,780-3,780
2021-08-06---3,780-3,780
2021-08-05---3,780-3,780
2021-08-04---3,780-3,780
2021-08-03---3,780-3,780
2021-08-023,7803,7803,7803,7802003,780
2021-07-303,7603,7603,7603,7601003,760
2021-07-29---3,760-3,760
2021-07-28---3,760-3,760
2021-07-273,7603,7603,7603,7601003,760
2021-07-263,7603,7603,7603,7601003,760
2021-07-213,7603,7603,7603,7601003,760
2021-07-20---3,760-3,760
2021-07-19---3,760-3,760
2021-07-16---3,760-3,760
2021-07-15---3,760-3,760
2021-07-14---3,760-3,760
2021-07-13---3,690-3,690
2021-07-12---3,690-3,690
2021-07-09---3,690-3,690
2021-07-08---3,690-3,690
2021-07-07---3,690-3,690
2021-07-06---3,690-3,690
2021-07-05---3,690-3,690
2021-07-02---3,690-3,690
2021-07-01---3,690-3,690
2021-06-30---3,690-3,690
2021-06-29---3,690-3,690
2021-06-28---3,690-3,690
2021-06-25---3,690-3,690
2021-06-24---3,690-3,690
2021-06-23---3,690-3,690
2021-06-223,6903,6903,6903,6901003,690
2021-06-213,5553,5553,5553,5551003,555
2021-06-183,5553,5553,5553,5551003,555
2021-06-173,6953,6953,6953,6951003,695
2021-06-16---3,600-3,600
2021-06-15---3,600-3,600
2021-06-14---3,600-3,600
2021-06-11---3,600-3,600
2021-06-10---3,600-3,600
2021-06-09---3,600-3,600
2021-06-08---3,600-3,600
2021-06-07---3,600-3,600
2021-06-04---3,600-3,600
2021-06-03---3,600-3,600
2021-06-02---3,600-3,600
2021-06-01---3,600-3,600
2021-05-313,6003,6003,6003,6001003,600
2021-05-28---3,790-3,790
2021-05-27---3,505-3,505
2021-05-26---3,505-3,505
2021-05-25---3,505-3,505
2021-05-24---3,505-3,505
2021-05-21---3,505-3,505
2021-05-20---3,505-3,505
2021-05-19---3,505-3,505
2021-05-183,5053,5053,5053,5051003,505
2021-05-17---3,645-3,645
2021-05-143,6453,6453,6453,6451003,645
2021-05-13---3,715-3,715
2021-05-12---3,715-3,715
2021-05-113,7153,7153,7153,7152003,715
2021-05-103,7153,7153,7153,7151003,715
2021-05-073,9953,9953,9953,9951003,995
2021-05-063,9953,9953,9953,9954003,995
2021-04-30---3,610-3,610
2021-04-28---3,610-3,610
2021-04-27---3,610-3,610
2021-04-26---3,610-3,610
2021-04-23---3,610-3,610
2021-04-223,6103,6103,6103,6101003,610
2021-04-213,9503,9603,6103,6103003,610
2021-04-20---3,690-3,690
2021-04-19---3,690-3,690
2021-04-16---3,690-3,690
2021-04-15---3,690-3,690
2021-04-14---3,690-3,690
2021-04-13---3,690-3,690
2021-04-12---3,690-3,690
2021-04-09---3,690-3,690
2021-04-08---3,690-3,690
2021-04-07---3,690-3,690
2021-04-06---3,690-3,690
2021-04-053,6903,6903,6903,6901003,690
2021-04-02---3,575-3,575
2021-04-01---3,575-3,575
2021-03-313,5753,5753,5753,5751003,575
2021-03-303,4603,5753,4603,5752003,575
2021-03-293,9403,9403,9403,9401003,940
2021-03-26---3,940-3,940
2021-03-253,8103,9403,8003,9404003,940
2021-03-243,8603,8603,8153,8152003,815
2021-03-233,9504,0003,9504,0003004,000
2021-03-224,0004,0003,8103,8106003,810
2021-03-193,9404,0003,9404,0001,6004,000
2021-03-18---3,800-3,800
2021-03-17---3,800-3,800
2021-03-16---3,800-3,800
2021-03-15---3,800-3,800
2021-03-12---3,800-3,800
2021-03-11---3,800-3,800
2021-03-103,8003,8003,8003,8001003,800
2021-03-09---3,600-3,600
2021-03-08---3,600-3,600
2021-03-053,6003,6003,6003,6001003,600
2021-03-04---3,510-3,510
2021-03-03---3,510-3,510
2021-03-023,5503,5503,5103,5103003,510
2021-03-013,2703,5003,2703,5009003,500
2021-02-263,2003,2003,2003,2001003,200
2021-02-253,3053,3053,1653,1654003,165
2021-02-243,2553,3053,2553,3056003,305
2021-02-22---3,045-3,045
2021-02-193,1203,1203,0453,0456003,045
2021-02-18---3,160-3,160
2021-02-173,2553,2553,1603,1603003,160
2021-02-163,3003,3803,3003,3008003,300
2021-02-15---3,110-3,110
2021-02-12---3,110-3,110
2021-02-10---3,110-3,110
2021-02-093,1103,1103,1103,1102003,110
2021-02-08---3,105-3,105
2021-02-05---3,105-3,105
2021-02-04---3,105-3,105
2021-02-033,1203,1203,1053,1052003,105
2021-02-02---3,190-3,190
2021-02-01---3,190-3,190
2021-01-29---3,190-3,190
2021-01-28---3,190-3,190
2021-01-273,1903,1903,1903,1901003,190
2021-01-263,1903,1903,1903,1901003,190
2021-01-253,1903,1903,1903,1901003,190
2021-01-223,1903,1903,1903,1901003,190
2021-01-213,0553,0553,0553,0552003,055
2021-01-203,1553,1953,0553,1954003,195
2021-01-19---3,015-3,015
2021-01-18---3,015-3,015
2021-01-15---3,015-3,015
2021-01-14---3,015-3,015
2021-01-13---3,015-3,015
2021-01-123,0203,0203,0153,0153003,015
2021-01-083,3003,3003,3003,3002003,300
2021-01-073,3003,3003,3003,3003003,300
2021-01-063,2903,2903,2903,2905003,290
2021-01-052,9702,9702,9702,9701002,970
2021-01-04---3,080-3,080

分割・併合履歴 ： [2018-09-26]1株→0.1株