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
2024-03-28472477460462343,700462
2024-03-27470480469470420,200470
2024-03-26461468460466204,700466
2024-03-25465465458461278,800461
2024-03-22466468461463175,300463
2024-03-21473474464465322,200465
2024-03-19469469462468212,500468
2024-03-18462470460469351,000469
2024-03-15453462451457217,800457
2024-03-14453459451455124,600455
2024-03-13454467451452297,700452
2024-03-12447458444455270,100455
2024-03-11450454442448274,600448
2024-03-08452463449457277,700457
2024-03-07464464448452303,300452
2024-03-06457468455460304,500460
2024-03-05457462448459280,500459
2024-03-04458465456457290,800457
2024-03-01468471456456455,200456
2024-02-29475476462466389,300466
2024-02-28484490477482348,400482
2024-02-27486488478481528,900481
2024-02-26455480452477828,200477
2024-02-22459460451455296,000455
2024-02-21454464453456313,900456
2024-02-20450457448453327,200453
2024-02-19446449440448217,700448
2024-02-16422446418445580,700445
2024-02-15421425412416763,700416
2024-02-14442442430431559,000431
2024-02-13439448439444274,800444
2024-02-09434439432434261,900434
2024-02-08446446433438392,100438
2024-02-07451451444447263,400447
2024-02-06460460452452188,000452
2024-02-05451463448462395,700462
2024-02-02446454444447261,000447
2024-02-01455456445446379,700446
2024-01-31460461450460460,000460
2024-01-30470471462463425,900463
2024-01-29460472459469528,000469
2024-01-26456460452455269,000455
2024-01-25451458447456248,100456
2024-01-24454455446450357,100450
2024-01-23452461450454512,200454
2024-01-22437451433450499,200450
2024-01-19437445433436395,700436
2024-01-18440445435436245,300436
2024-01-17447452438440518,800440
2024-01-16446459444444405,200444
2024-01-15449449441446257,700446
2024-01-12443450438446418,300446
2024-01-11446450444444399,800444
2024-01-10437443434442411,200442
2024-01-09438442432437426,400437
2024-01-05444445433433386,500433
2024-01-04428446422446503,500446

分割・併合履歴 : なし