5074 テスホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 295 | 296 | 281 | 286 | 714,300 | 286 |
| 2025-04-03 | 293 | 303 | 288 | 303 | 747,000 | 303 |
| 2025-04-02 | 292 | 312 | 288 | 305 | 1,237,000 | 305 |
| 2025-04-01 | 299 | 301 | 286 | 294 | 2,692,300 | 294 |
| 2025-03-31 | 282 | 282 | 272 | 272 | 448,800 | 272 |
| 2025-03-28 | 283 | 288 | 282 | 287 | 273,500 | 287 |
| 2025-03-27 | 283 | 289 | 282 | 289 | 234,700 | 289 |
| 2025-03-26 | 285 | 287 | 281 | 286 | 161,000 | 286 |
| 2025-03-25 | 282 | 284 | 278 | 284 | 161,800 | 284 |
| 2025-03-24 | 289 | 290 | 280 | 283 | 302,900 | 283 |
| 2025-03-21 | 289 | 293 | 288 | 291 | 216,800 | 291 |
| 2025-03-19 | 291 | 295 | 287 | 290 | 303,100 | 290 |
| 2025-03-18 | 288 | 294 | 287 | 291 | 412,200 | 291 |
| 2025-03-17 | 281 | 290 | 278 | 289 | 472,800 | 289 |
| 2025-03-14 | 273 | 279 | 273 | 277 | 340,900 | 277 |
| 2025-03-13 | 273 | 278 | 272 | 277 | 207,400 | 277 |
| 2025-03-12 | 269 | 276 | 264 | 276 | 310,000 | 276 |
| 2025-03-11 | 265 | 269 | 262 | 267 | 240,100 | 267 |
| 2025-03-10 | 258 | 272 | 258 | 270 | 443,700 | 270 |
| 2025-03-07 | 256 | 257 | 250 | 257 | 359,500 | 257 |
| 2025-03-06 | 253 | 260 | 253 | 256 | 327,100 | 256 |
| 2025-03-05 | 254 | 258 | 251 | 251 | 258,700 | 251 |
| 2025-03-04 | 255 | 256 | 250 | 253 | 487,600 | 253 |
| 2025-03-03 | 261 | 262 | 255 | 258 | 359,900 | 258 |
| 2025-02-28 | 266 | 267 | 257 | 258 | 568,400 | 258 |
| 2025-02-27 | 270 | 272 | 267 | 271 | 212,000 | 271 |
| 2025-02-26 | 276 | 277 | 271 | 272 | 187,600 | 272 |
| 2025-02-25 | 271 | 282 | 270 | 276 | 371,700 | 276 |
| 2025-02-21 | 271 | 272 | 266 | 267 | 629,100 | 267 |
| 2025-02-20 | 280 | 288 | 272 | 275 | 684,700 | 275 |
| 2025-02-19 | 280 | 280 | 273 | 278 | 363,800 | 278 |
| 2025-02-18 | 280 | 286 | 275 | 280 | 429,900 | 280 |
| 2025-02-17 | 282 | 285 | 271 | 279 | 849,100 | 279 |
| 2025-02-14 | 300 | 317 | 293 | 303 | 1,150,000 | 303 |
| 2025-02-13 | 290 | 307 | 288 | 300 | 997,300 | 300 |
| 2025-02-12 | 293 | 294 | 287 | 288 | 505,000 | 288 |
| 2025-02-10 | 289 | 294 | 287 | 292 | 610,200 | 292 |
| 2025-02-07 | 285 | 293 | 283 | 291 | 404,000 | 291 |
| 2025-02-06 | 282 | 301 | 281 | 286 | 1,645,400 | 286 |
| 2025-02-05 | 255 | 305 | 254 | 289 | 4,930,700 | 289 |
| 2025-02-04 | 257 | 259 | 254 | 254 | 295,000 | 254 |
| 2025-02-03 | 266 | 266 | 256 | 257 | 743,100 | 257 |
| 2025-01-31 | 266 | 279 | 257 | 270 | 1,412,000 | 270 |
| 2025-01-30 | 261 | 266 | 258 | 262 | 621,100 | 262 |
| 2025-01-29 | 265 | 269 | 265 | 265 | 141,500 | 265 |
| 2025-01-28 | 267 | 267 | 261 | 263 | 160,500 | 263 |
| 2025-01-27 | 261 | 270 | 261 | 264 | 261,000 | 264 |
| 2025-01-24 | 260 | 267 | 260 | 261 | 279,600 | 261 |
| 2025-01-23 | 262 | 263 | 257 | 257 | 214,800 | 257 |
| 2025-01-22 | 263 | 267 | 262 | 264 | 180,200 | 264 |
| 2025-01-21 | 265 | 265 | 261 | 261 | 144,100 | 261 |
| 2025-01-20 | 261 | 264 | 260 | 264 | 188,500 | 264 |
| 2025-01-17 | 256 | 260 | 255 | 256 | 171,900 | 256 |
| 2025-01-16 | 267 | 269 | 257 | 259 | 421,400 | 259 |
| 2025-01-15 | 268 | 271 | 263 | 265 | 247,600 | 265 |
| 2025-01-14 | 271 | 272 | 265 | 266 | 283,300 | 266 |
| 2025-01-10 | 272 | 275 | 270 | 273 | 217,800 | 273 |
| 2025-01-09 | 277 | 277 | 269 | 270 | 238,200 | 270 |
| 2025-01-08 | 278 | 282 | 275 | 279 | 198,800 | 279 |
| 2025-01-07 | 279 | 280 | 269 | 280 | 318,700 | 280 |
| 2025-01-06 | 280 | 282 | 272 | 275 | 403,400 | 275 |
分割・併合履歴 ： なし