5074 テスホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 274 | 279 | 274 | 277 | 230,800 | 277 |
| 2024-12-02 | 277 | 280 | 274 | 276 | 198,600 | 276 |
| 2024-11-29 | 276 | 279 | 273 | 274 | 221,700 | 274 |
| 2024-11-28 | 265 | 277 | 264 | 277 | 283,200 | 277 |
| 2024-11-27 | 271 | 272 | 264 | 267 | 345,100 | 267 |
| 2024-11-26 | 278 | 279 | 270 | 273 | 283,900 | 273 |
| 2024-11-25 | 278 | 284 | 275 | 276 | 296,600 | 276 |
| 2024-11-22 | 282 | 283 | 276 | 278 | 231,300 | 278 |
| 2024-11-21 | 284 | 287 | 280 | 283 | 184,000 | 283 |
| 2024-11-20 | 283 | 289 | 282 | 284 | 222,400 | 284 |
| 2024-11-19 | 271 | 286 | 271 | 283 | 531,800 | 283 |
| 2024-11-18 | 268 | 272 | 264 | 268 | 314,500 | 268 |
| 2024-11-15 | 271 | 285 | 268 | 277 | 785,300 | 277 |
| 2024-11-14 | 263 | 277 | 259 | 270 | 524,900 | 270 |
| 2024-11-13 | 265 | 266 | 260 | 261 | 327,500 | 261 |
| 2024-11-12 | 263 | 267 | 261 | 263 | 402,900 | 263 |
| 2024-11-11 | 271 | 272 | 260 | 261 | 535,600 | 261 |
| 2024-11-08 | 277 | 280 | 271 | 271 | 174,200 | 271 |
| 2024-11-07 | 274 | 281 | 274 | 276 | 326,600 | 276 |
| 2024-11-06 | 274 | 275 | 271 | 272 | 164,800 | 272 |
| 2024-11-05 | 277 | 277 | 270 | 271 | 182,700 | 271 |
| 2024-11-01 | 279 | 281 | 274 | 274 | 268,800 | 274 |
| 2024-10-31 | 279 | 283 | 279 | 282 | 185,200 | 282 |
| 2024-10-30 | 279 | 283 | 276 | 279 | 356,000 | 279 |
| 2024-10-29 | 278 | 284 | 278 | 282 | 262,100 | 282 |
| 2024-10-28 | 268 | 278 | 268 | 275 | 205,600 | 275 |
| 2024-10-25 | 273 | 275 | 267 | 270 | 335,300 | 270 |
| 2024-10-24 | 275 | 276 | 269 | 272 | 483,400 | 272 |
| 2024-10-23 | 280 | 281 | 277 | 277 | 212,700 | 277 |
| 2024-10-22 | 287 | 288 | 280 | 280 | 244,100 | 280 |
| 2024-10-21 | 289 | 292 | 286 | 288 | 130,500 | 288 |
| 2024-10-18 | 290 | 292 | 286 | 286 | 229,100 | 286 |
| 2024-10-17 | 290 | 295 | 290 | 290 | 105,100 | 290 |
| 2024-10-16 | 292 | 298 | 291 | 292 | 124,400 | 292 |
| 2024-10-15 | 293 | 296 | 289 | 294 | 181,400 | 294 |
| 2024-10-11 | 292 | 293 | 290 | 292 | 161,700 | 292 |
| 2024-10-10 | 298 | 298 | 291 | 292 | 137,500 | 292 |
| 2024-10-09 | 302 | 302 | 293 | 294 | 246,900 | 294 |
| 2024-10-08 | 305 | 305 | 297 | 298 | 200,500 | 298 |
| 2024-10-07 | 306 | 309 | 303 | 308 | 283,100 | 308 |
| 2024-10-04 | 300 | 302 | 299 | 302 | 137,200 | 302 |
| 2024-10-03 | 301 | 305 | 299 | 303 | 202,500 | 303 |
| 2024-10-02 | 296 | 299 | 294 | 298 | 185,400 | 298 |
| 2024-10-01 | 300 | 301 | 295 | 297 | 201,800 | 297 |
| 2024-09-30 | 299 | 306 | 294 | 294 | 463,700 | 294 |
| 2024-09-27 | 305 | 311 | 303 | 310 | 434,100 | 310 |
| 2024-09-26 | 302 | 305 | 297 | 305 | 300,200 | 305 |
| 2024-09-25 | 299 | 302 | 296 | 301 | 312,400 | 301 |
| 2024-09-24 | 296 | 298 | 294 | 296 | 116,300 | 296 |
| 2024-09-20 | 299 | 304 | 297 | 299 | 420,000 | 299 |
| 2024-09-19 | 289 | 297 | 289 | 294 | 417,500 | 294 |
| 2024-09-18 | 285 | 286 | 280 | 286 | 285,300 | 286 |
| 2024-09-17 | 284 | 287 | 280 | 282 | 228,400 | 282 |
| 2024-09-13 | 287 | 287 | 278 | 282 | 196,200 | 282 |
| 2024-09-12 | 281 | 289 | 279 | 288 | 412,100 | 288 |
| 2024-09-11 | 280 | 280 | 273 | 276 | 398,800 | 276 |
| 2024-09-10 | 278 | 281 | 276 | 280 | 275,300 | 280 |
| 2024-09-09 | 273 | 281 | 271 | 278 | 458,900 | 278 |
| 2024-09-06 | 288 | 289 | 281 | 283 | 470,000 | 283 |
| 2024-09-05 | 288 | 296 | 284 | 286 | 565,400 | 286 |
| 2024-09-04 | 300 | 302 | 291 | 291 | 597,000 | 291 |
| 2024-09-03 | 302 | 316 | 301 | 309 | 603,400 | 309 |
| 2024-09-02 | 304 | 306 | 298 | 300 | 269,700 | 300 |
| 2024-08-30 | 298 | 300 | 295 | 297 | 337,300 | 297 |
| 2024-08-29 | 301 | 307 | 296 | 298 | 424,900 | 298 |
| 2024-08-28 | 307 | 308 | 301 | 302 | 385,600 | 302 |
| 2024-08-27 | 308 | 311 | 303 | 309 | 526,600 | 309 |
| 2024-08-26 | 310 | 317 | 306 | 307 | 724,900 | 307 |
| 2024-08-23 | 294 | 314 | 294 | 314 | 993,700 | 314 |
| 2024-08-22 | 292 | 296 | 289 | 292 | 280,200 | 292 |
| 2024-08-21 | 293 | 297 | 290 | 290 | 376,800 | 290 |
| 2024-08-20 | 287 | 302 | 287 | 296 | 799,300 | 296 |
| 2024-08-19 | 291 | 298 | 285 | 286 | 1,104,600 | 286 |
| 2024-08-16 | 295 | 296 | 290 | 294 | 841,400 | 294 |
| 2024-08-15 | 295 | 300 | 285 | 291 | 1,946,500 | 291 |
| 2024-08-14 | 338 | 349 | 333 | 347 | 463,300 | 347 |
| 2024-08-13 | 321 | 336 | 321 | 334 | 396,400 | 334 |
| 2024-08-09 | 323 | 330 | 308 | 316 | 579,900 | 316 |
| 2024-08-08 | 323 | 325 | 312 | 317 | 527,300 | 317 |
| 2024-08-07 | 321 | 345 | 321 | 330 | 572,100 | 330 |
| 2024-08-06 | 313 | 338 | 311 | 330 | 874,700 | 330 |
| 2024-08-05 | 340 | 344 | 294 | 294 | 1,081,600 | 294 |
| 2024-08-02 | 386 | 389 | 373 | 374 | 634,900 | 374 |
| 2024-08-01 | 405 | 405 | 391 | 393 | 378,000 | 393 |
| 2024-07-31 | 401 | 409 | 399 | 409 | 194,700 | 409 |
| 2024-07-30 | 408 | 408 | 399 | 401 | 212,200 | 401 |
| 2024-07-29 | 405 | 409 | 403 | 408 | 157,900 | 408 |
| 2024-07-26 | 401 | 405 | 399 | 400 | 145,600 | 400 |
| 2024-07-25 | 400 | 405 | 397 | 397 | 198,100 | 397 |
| 2024-07-24 | 408 | 410 | 400 | 400 | 264,000 | 400 |
| 2024-07-23 | 407 | 414 | 407 | 410 | 75,100 | 410 |
| 2024-07-22 | 409 | 410 | 405 | 406 | 177,100 | 406 |
| 2024-07-19 | 417 | 417 | 410 | 411 | 156,500 | 411 |
| 2024-07-18 | 414 | 422 | 414 | 417 | 153,900 | 417 |
| 2024-07-17 | 416 | 419 | 413 | 416 | 105,500 | 416 |
| 2024-07-16 | 415 | 416 | 412 | 412 | 140,600 | 412 |
| 2024-07-12 | 409 | 419 | 408 | 418 | 279,300 | 418 |
| 2024-07-11 | 414 | 414 | 407 | 410 | 154,700 | 410 |
| 2024-07-10 | 412 | 412 | 406 | 408 | 261,800 | 408 |
| 2024-07-09 | 418 | 420 | 412 | 412 | 143,600 | 412 |
| 2024-07-08 | 421 | 422 | 413 | 414 | 220,800 | 414 |
| 2024-07-05 | 426 | 428 | 420 | 421 | 122,500 | 421 |
| 2024-07-04 | 424 | 425 | 420 | 424 | 139,900 | 424 |
| 2024-07-03 | 432 | 432 | 422 | 424 | 172,200 | 424 |
| 2024-07-02 | 430 | 433 | 426 | 428 | 172,500 | 428 |
| 2024-07-01 | 435 | 440 | 431 | 434 | 235,400 | 434 |
| 2024-06-28 | 440 | 446 | 433 | 436 | 377,700 | 436 |
| 2024-06-27 | 418 | 443 | 418 | 439 | 1,355,200 | 439 |
| 2024-06-26 | 427 | 428 | 417 | 418 | 985,800 | 418 |
| 2024-06-25 | 427 | 433 | 425 | 429 | 352,700 | 429 |
| 2024-06-24 | 430 | 432 | 421 | 421 | 309,900 | 421 |
| 2024-06-21 | 429 | 430 | 423 | 427 | 270,900 | 427 |
| 2024-06-20 | 428 | 428 | 421 | 425 | 146,700 | 425 |
| 2024-06-19 | 427 | 433 | 426 | 429 | 244,700 | 429 |
| 2024-06-18 | 420 | 428 | 420 | 427 | 232,800 | 427 |
| 2024-06-17 | 423 | 423 | 411 | 417 | 276,000 | 417 |
| 2024-06-14 | 412 | 427 | 412 | 423 | 264,800 | 423 |
| 2024-06-13 | 417 | 419 | 412 | 416 | 182,000 | 416 |
| 2024-06-12 | 418 | 422 | 417 | 417 | 199,100 | 417 |
| 2024-06-11 | 420 | 423 | 417 | 418 | 126,600 | 418 |
| 2024-06-10 | 417 | 422 | 413 | 419 | 180,300 | 419 |
| 2024-06-07 | 421 | 423 | 415 | 417 | 182,500 | 417 |
| 2024-06-06 | 419 | 423 | 417 | 421 | 128,100 | 421 |
| 2024-06-05 | 418 | 423 | 416 | 418 | 214,300 | 418 |
| 2024-06-04 | 413 | 421 | 413 | 418 | 146,200 | 418 |
| 2024-06-03 | 415 | 421 | 412 | 416 | 318,300 | 416 |
| 2024-05-31 | 407 | 412 | 404 | 411 | 231,900 | 411 |
| 2024-05-30 | 400 | 405 | 397 | 401 | 276,400 | 401 |
| 2024-05-29 | 416 | 416 | 397 | 400 | 289,100 | 400 |
| 2024-05-28 | 402 | 414 | 401 | 412 | 317,900 | 412 |
| 2024-05-27 | 400 | 400 | 395 | 399 | 150,700 | 399 |
| 2024-05-24 | 396 | 402 | 390 | 394 | 235,500 | 394 |
| 2024-05-23 | 403 | 405 | 397 | 398 | 195,000 | 398 |
| 2024-05-22 | 402 | 405 | 398 | 401 | 251,600 | 401 |
| 2024-05-21 | 411 | 416 | 401 | 401 | 348,700 | 401 |
| 2024-05-20 | 398 | 414 | 395 | 411 | 409,300 | 411 |
| 2024-05-17 | 391 | 399 | 387 | 393 | 560,400 | 393 |
| 2024-05-16 | 404 | 414 | 393 | 395 | 1,383,700 | 395 |
| 2024-05-15 | 447 | 447 | 433 | 436 | 293,000 | 436 |
| 2024-05-14 | 441 | 448 | 438 | 448 | 125,700 | 448 |
| 2024-05-13 | 438 | 442 | 435 | 442 | 106,000 | 442 |
| 2024-05-10 | 444 | 445 | 436 | 439 | 132,000 | 439 |
| 2024-05-09 | 444 | 444 | 434 | 441 | 166,700 | 441 |
| 2024-05-08 | 435 | 454 | 435 | 444 | 288,900 | 444 |
| 2024-05-07 | 425 | 442 | 425 | 439 | 294,100 | 439 |
| 2024-05-02 | 424 | 426 | 421 | 422 | 161,800 | 422 |
| 2024-05-01 | 431 | 435 | 422 | 424 | 382,500 | 424 |
| 2024-04-30 | 438 | 441 | 432 | 433 | 262,700 | 433 |
| 2024-04-26 | 439 | 441 | 434 | 435 | 265,800 | 435 |
| 2024-04-25 | 444 | 446 | 436 | 438 | 216,300 | 438 |
| 2024-04-24 | 450 | 450 | 443 | 445 | 231,200 | 445 |
| 2024-04-23 | 444 | 451 | 444 | 449 | 127,400 | 449 |
| 2024-04-22 | 438 | 449 | 437 | 445 | 241,500 | 445 |
| 2024-04-19 | 443 | 445 | 432 | 433 | 288,800 | 433 |
| 2024-04-18 | 443 | 453 | 442 | 448 | 154,200 | 448 |
| 2024-04-17 | 454 | 454 | 440 | 444 | 272,300 | 444 |
| 2024-04-16 | 455 | 455 | 447 | 450 | 331,200 | 450 |
| 2024-04-15 | 465 | 465 | 455 | 456 | 147,000 | 456 |
| 2024-04-12 | 461 | 468 | 461 | 462 | 220,700 | 462 |
| 2024-04-11 | 453 | 461 | 450 | 460 | 148,300 | 460 |
| 2024-04-10 | 464 | 466 | 458 | 458 | 178,400 | 458 |
| 2024-04-09 | 450 | 465 | 450 | 463 | 202,300 | 463 |
| 2024-04-08 | 455 | 456 | 447 | 450 | 185,900 | 450 |
| 2024-04-05 | 453 | 454 | 446 | 451 | 304,400 | 451 |
| 2024-04-04 | 469 | 469 | 454 | 456 | 282,600 | 456 |
| 2024-04-03 | 463 | 470 | 459 | 464 | 266,200 | 464 |
| 2024-04-02 | 471 | 480 | 467 | 467 | 240,700 | 467 |
| 2024-04-01 | 477 | 487 | 471 | 473 | 403,900 | 473 |
| 2024-03-29 | 465 | 474 | 464 | 471 | 257,800 | 471 |
| 2024-03-28 | 472 | 477 | 460 | 462 | 343,700 | 462 |
| 2024-03-27 | 470 | 480 | 469 | 470 | 420,200 | 470 |
| 2024-03-26 | 461 | 468 | 460 | 466 | 204,700 | 466 |
| 2024-03-25 | 465 | 465 | 458 | 461 | 278,800 | 461 |
| 2024-03-22 | 466 | 468 | 461 | 463 | 175,300 | 463 |
| 2024-03-21 | 473 | 474 | 464 | 465 | 322,200 | 465 |
| 2024-03-19 | 469 | 469 | 462 | 468 | 212,500 | 468 |
| 2024-03-18 | 462 | 470 | 460 | 469 | 351,000 | 469 |
| 2024-03-15 | 453 | 462 | 451 | 457 | 217,800 | 457 |
| 2024-03-14 | 453 | 459 | 451 | 455 | 124,600 | 455 |
| 2024-03-13 | 454 | 467 | 451 | 452 | 297,700 | 452 |
| 2024-03-12 | 447 | 458 | 444 | 455 | 270,100 | 455 |
| 2024-03-11 | 450 | 454 | 442 | 448 | 274,600 | 448 |
| 2024-03-08 | 452 | 463 | 449 | 457 | 277,700 | 457 |
| 2024-03-07 | 464 | 464 | 448 | 452 | 303,300 | 452 |
| 2024-03-06 | 457 | 468 | 455 | 460 | 304,500 | 460 |
| 2024-03-05 | 457 | 462 | 448 | 459 | 280,500 | 459 |
| 2024-03-04 | 458 | 465 | 456 | 457 | 290,800 | 457 |
| 2024-03-01 | 468 | 471 | 456 | 456 | 455,200 | 456 |
| 2024-02-29 | 475 | 476 | 462 | 466 | 389,300 | 466 |
| 2024-02-28 | 484 | 490 | 477 | 482 | 348,400 | 482 |
| 2024-02-27 | 486 | 488 | 478 | 481 | 528,900 | 481 |
| 2024-02-26 | 455 | 480 | 452 | 477 | 828,200 | 477 |
| 2024-02-22 | 459 | 460 | 451 | 455 | 296,000 | 455 |
| 2024-02-21 | 454 | 464 | 453 | 456 | 313,900 | 456 |
| 2024-02-20 | 450 | 457 | 448 | 453 | 327,200 | 453 |
| 2024-02-19 | 446 | 449 | 440 | 448 | 217,700 | 448 |
| 2024-02-16 | 422 | 446 | 418 | 445 | 580,700 | 445 |
| 2024-02-15 | 421 | 425 | 412 | 416 | 763,700 | 416 |
| 2024-02-14 | 442 | 442 | 430 | 431 | 559,000 | 431 |
| 2024-02-13 | 439 | 448 | 439 | 444 | 274,800 | 444 |
| 2024-02-09 | 434 | 439 | 432 | 434 | 261,900 | 434 |
| 2024-02-08 | 446 | 446 | 433 | 438 | 392,100 | 438 |
| 2024-02-07 | 451 | 451 | 444 | 447 | 263,400 | 447 |
| 2024-02-06 | 460 | 460 | 452 | 452 | 188,000 | 452 |
| 2024-02-05 | 451 | 463 | 448 | 462 | 395,700 | 462 |
| 2024-02-02 | 446 | 454 | 444 | 447 | 261,000 | 447 |
| 2024-02-01 | 455 | 456 | 445 | 446 | 379,700 | 446 |
| 2024-01-31 | 460 | 461 | 450 | 460 | 460,000 | 460 |
| 2024-01-30 | 470 | 471 | 462 | 463 | 425,900 | 463 |
| 2024-01-29 | 460 | 472 | 459 | 469 | 528,000 | 469 |
| 2024-01-26 | 456 | 460 | 452 | 455 | 269,000 | 455 |
| 2024-01-25 | 451 | 458 | 447 | 456 | 248,100 | 456 |
| 2024-01-24 | 454 | 455 | 446 | 450 | 357,100 | 450 |
| 2024-01-23 | 452 | 461 | 450 | 454 | 512,200 | 454 |
| 2024-01-22 | 437 | 451 | 433 | 450 | 499,200 | 450 |
| 2024-01-19 | 437 | 445 | 433 | 436 | 395,700 | 436 |
| 2024-01-18 | 440 | 445 | 435 | 436 | 245,300 | 436 |
| 2024-01-17 | 447 | 452 | 438 | 440 | 518,800 | 440 |
| 2024-01-16 | 446 | 459 | 444 | 444 | 405,200 | 444 |
| 2024-01-15 | 449 | 449 | 441 | 446 | 257,700 | 446 |
| 2024-01-12 | 443 | 450 | 438 | 446 | 418,300 | 446 |
| 2024-01-11 | 446 | 450 | 444 | 444 | 399,800 | 444 |
| 2024-01-10 | 437 | 443 | 434 | 442 | 411,200 | 442 |
| 2024-01-09 | 438 | 442 | 432 | 437 | 426,400 | 437 |
| 2024-01-05 | 444 | 445 | 433 | 433 | 386,500 | 433 |
| 2024-01-04 | 428 | 446 | 422 | 446 | 503,500 | 446 |
分割・併合履歴 ： なし
