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 |
---|---|---|---|---|---|---|
2024-03-28 | 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