5074 テスホールディングス(株) 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	2,100	2,124	2,061	2,061	278,100	2,061
2021-12-29	2,110	2,116	2,032	2,088	449,800	2,088
2021-12-28	2,030	2,112	2,006	2,112	487,500	2,112
2021-12-27	2,055	2,098	1,930	1,990	984,500	1,990
2021-12-24	2,283	2,292	2,178	2,190	323,800	2,190
2021-12-23	2,209	2,264	2,172	2,254	284,700	2,254
2021-12-22	2,210	2,241	2,152	2,177	461,800	2,177
2021-12-21	2,319	2,323	2,182	2,206	420,000	2,206
2021-12-20	2,407	2,420	2,244	2,269	321,200	2,269
2021-12-17	2,375	2,467	2,327	2,370	740,600	2,370
2021-12-16	2,490	2,506	2,375	2,425	261,500	2,425
2021-12-15	2,356	2,467	2,350	2,412	238,600	2,412
2021-12-14	2,467	2,467	2,391	2,393	304,900	2,393
2021-12-13	2,560	2,628	2,458	2,517	553,300	2,517
2021-12-10	2,499	2,633	2,464	2,587	766,400	2,587
2021-12-09	2,430	2,574	2,421	2,509	691,000	2,509
2021-12-08	2,340	2,413	2,322	2,395	401,600	2,395
2021-12-07	2,280	2,314	2,252	2,285	227,200	2,285
2021-12-06	2,274	2,274	2,213	2,230	311,400	2,230
2021-12-03	2,300	2,314	2,220	2,302	403,400	2,302
2021-12-02	2,345	2,380	2,267	2,272	424,500	2,272
2021-12-01	2,420	2,444	2,312	2,383	500,900	2,383
2021-11-30	2,535	2,554	2,401	2,422	484,500	2,422
2021-11-29	2,500	2,578	2,472	2,477	408,700	2,477
2021-11-26	2,680	2,680	2,507	2,588	529,400	2,588
2021-11-25	2,659	2,696	2,610	2,672	333,700	2,672
2021-11-24	2,739	2,750	2,601	2,627	645,300	2,627
2021-11-22	2,710	2,813	2,685	2,788	634,500	2,788
2021-11-19	2,632	2,739	2,581	2,725	701,400	2,725
2021-11-18	2,660	2,754	2,626	2,682	650,500	2,682
2021-11-17	2,810	2,815	2,626	2,647	1,234,500	2,647
2021-11-16	2,840	2,890	2,713	2,786	2,531,700	2,786
2021-11-15	2,560	2,640	2,550	2,590	511,400	2,590
2021-11-12	2,537	2,572	2,484	2,514	288,600	2,514
2021-11-11	2,436	2,560	2,424	2,547	337,400	2,547
2021-11-10	2,450	2,469	2,359	2,412	250,000	2,412
2021-11-09	2,449	2,525	2,430	2,469	218,000	2,469
2021-11-08	2,550	2,578	2,442	2,474	315,700	2,474
2021-11-05	2,490	2,620	2,476	2,575	446,300	2,575
2021-11-04	2,680	2,731	2,455	2,527	1,057,100	2,527
2021-11-02	2,500	2,616	2,451	2,606	810,200	2,606
2021-11-01	2,440	2,520	2,396	2,498	532,700	2,498
2021-10-29	2,300	2,360	2,270	2,340	317,500	2,340
2021-10-28	2,278	2,334	2,243	2,267	226,600	2,267
2021-10-27	2,300	2,310	2,215	2,255	188,700	2,255
2021-10-26	2,182	2,267	2,182	2,248	145,500	2,248
2021-10-25	2,192	2,193	2,152	2,182	127,300	2,182
2021-10-22	2,163	2,212	2,130	2,185	165,900	2,185
2021-10-21	2,253	2,279	2,165	2,170	256,300	2,170
2021-10-20	2,351	2,371	2,235	2,253	287,200	2,253
2021-10-19	2,212	2,345	2,203	2,336	370,800	2,336
2021-10-18	2,178	2,210	2,139	2,207	165,500	2,207
2021-10-15	2,100	2,187	2,084	2,175	190,100	2,175
2021-10-14	2,121	2,132	2,082	2,114	144,100	2,114
2021-10-13	2,104	2,156	2,096	2,127	126,800	2,127
2021-10-12	2,121	2,183	2,095	2,102	188,300	2,102
2021-10-11	2,243	2,263	2,136	2,142	299,100	2,142
2021-10-08	2,155	2,226	2,155	2,214	324,600	2,214
2021-10-07	2,123	2,175	2,089	2,108	257,900	2,108
2021-10-06	2,089	2,165	2,062	2,119	386,800	2,119
2021-10-05	2,055	2,112	2,025	2,058	274,500	2,058
2021-10-04	2,254	2,268	2,090	2,099	417,800	2,099
2021-10-01	2,220	2,350	2,204	2,246	368,400	2,246
2021-09-30	2,286	2,309	2,156	2,231	667,200	2,231
2021-09-29	2,336	2,382	2,300	2,330	323,900	2,330
2021-09-28	2,371	2,433	2,364	2,386	238,400	2,386
2021-09-27	2,369	2,423	2,342	2,372	330,500	2,372
2021-09-24	2,500	2,509	2,348	2,362	505,800	2,362
2021-09-22	2,491	2,549	2,412	2,449	356,900	2,449
2021-09-21	2,357	2,555	2,302	2,518	414,500	2,518
2021-09-17	2,386	2,514	2,339	2,481	398,000	2,481
2021-09-16	2,506	2,520	2,276	2,386	867,300	2,386
2021-09-15	2,551	2,638	2,510	2,548	380,200	2,548
2021-09-14	2,627	2,648	2,559	2,619	609,800	2,619
2021-09-13	2,585	2,650	2,539	2,627	649,800	2,627
2021-09-10	2,494	2,600	2,455	2,539	966,500	2,539
2021-09-09	2,380	2,580	2,357	2,447	1,605,800	2,447
2021-09-08	2,255	2,440	2,210	2,438	1,215,500	2,438
2021-09-07	2,188	2,266	2,120	2,266	1,012,600	2,266
2021-09-06	2,061	2,130	2,032	2,113	654,100	2,113
2021-09-03	1,954	2,018	1,930	1,974	355,000	1,974
2021-09-02	1,922	1,965	1,888	1,930	373,700	1,930
2021-09-01	2,004	2,012	1,908	1,948	486,000	1,948
2021-08-31	2,015	2,033	1,983	2,005	231,900	2,005
2021-08-30	2,079	2,093	1,990	2,011	324,600	2,011
2021-08-27	2,101	2,154	2,052	2,052	213,300	2,052
2021-08-26	2,061	2,140	2,058	2,107	243,400	2,107
2021-08-25	2,113	2,124	2,030	2,061	246,500	2,061
2021-08-24	2,106	2,127	2,082	2,099	232,500	2,099
2021-08-23	2,000	2,108	1,994	2,070	370,600	2,070
2021-08-20	1,928	2,016	1,924	1,979	423,100	1,979
2021-08-19	1,949	1,968	1,899	1,899	255,400	1,899
2021-08-18	1,810	1,963	1,809	1,955	376,900	1,955
2021-08-17	1,857	1,886	1,824	1,827	322,200	1,827
2021-08-16	1,815	1,933	1,780	1,897	530,500	1,897
2021-08-13	2,000	2,067	1,820	1,860	933,200	1,860
2021-08-12	2,074	2,138	2,060	2,092	364,100	2,092
2021-08-11	2,230	2,230	2,020	2,024	595,500	2,024
2021-08-10	2,178	2,233	2,089	2,225	251,000	2,225
2021-08-06	2,204	2,239	2,185	2,200	151,900	2,200
2021-08-05	2,298	2,309	2,164	2,193	432,200	2,193
2021-08-04	2,350	2,364	2,268	2,298	307,900	2,298
2021-08-03	2,320	2,390	2,306	2,365	293,000	2,365
2021-08-02	2,396	2,444	2,252	2,310	591,800	2,310
2021-07-30	2,431	2,463	2,367	2,403	401,300	2,403
2021-07-29	2,475	2,475	2,378	2,443	496,500	2,443
2021-07-28	2,420	2,484	2,386	2,447	548,500	2,447
2021-07-27	2,398	2,484	2,355	2,446	977,800	2,446
2021-07-26	2,255	2,435	2,249	2,412	1,107,600	2,412
2021-07-21	2,209	2,228	2,160	2,196	241,300	2,196
2021-07-20	2,171	2,250	2,153	2,175	536,800	2,175
2021-07-19	2,301	2,325	2,181	2,220	568,900	2,220
2021-07-16	2,216	2,338	2,151	2,307	774,600	2,307
2021-07-15	2,340	2,360	2,246	2,291	1,239,000	2,291
2021-07-14	2,150	2,351	2,148	2,330	1,866,700	2,330
2021-07-13	2,111	2,243	2,076	2,146	2,017,000	2,146
2021-07-12	2,037	2,097	2,006	2,084	1,010,400	2,084
2021-07-09	1,935	1,997	1,901	1,997	849,100	1,997
2021-07-08	1,892	1,950	1,846	1,935	684,000	1,935
2021-07-07	1,826	1,897	1,818	1,879	384,900	1,879
2021-07-06	1,850	1,905	1,822	1,843	335,000	1,843
2021-07-05	1,894	1,895	1,820	1,841	346,300	1,841
2021-07-02	1,805	1,867	1,790	1,866	209,000	1,866
2021-07-01	1,835	1,855	1,775	1,785	426,200	1,785
2021-06-30	1,930	1,930	1,822	1,827	547,600	1,827
2021-06-29	1,826	1,917	1,807	1,900	1,005,100	1,900
2021-06-28	1,755	1,832	1,753	1,827	355,600	1,827
2021-06-25	1,768	1,773	1,729	1,754	201,800	1,754
2021-06-24	1,742	1,759	1,711	1,748	183,200	1,748
2021-06-23	1,724	1,758	1,700	1,711	264,100	1,711
2021-06-22	1,723	1,725	1,700	1,707	152,000	1,707
2021-06-21	1,681	1,698	1,654	1,694	319,900	1,694
2021-06-18	1,772	1,782	1,705	1,713	401,800	1,713
2021-06-17	1,790	1,823	1,783	1,785	231,100	1,785
2021-06-16	1,799	1,825	1,788	1,793	271,700	1,793
2021-06-15	1,751	1,797	1,744	1,790	209,600	1,790
2021-06-14	1,801	1,817	1,753	1,757	208,100	1,757
2021-06-11	1,799	1,806	1,764	1,806	209,900	1,806
2021-06-10	1,737	1,779	1,730	1,761	159,400	1,761
2021-06-09	1,770	1,795	1,747	1,748	295,700	1,748
2021-06-08	1,835	1,852	1,770	1,771	547,500	1,771
2021-06-07	1,840	1,878	1,798	1,856	292,200	1,856
2021-06-04	1,864	1,889	1,830	1,835	413,900	1,835
2021-06-03	1,774	1,841	1,762	1,817	313,300	1,817
2021-06-02	1,775	1,785	1,736	1,768	315,000	1,768
2021-06-01	1,748	1,794	1,729	1,768	362,500	1,768
2021-05-31	1,778	1,809	1,740	1,747	421,700	1,747
2021-05-28	1,800	1,808	1,746	1,778	1,878,000	1,778
2021-05-27	1,838	1,850	1,774	1,777	595,500	1,777
2021-05-26	1,833	1,880	1,825	1,842	513,000	1,842
2021-05-25	1,828	1,859	1,807	1,828	278,700	1,828
2021-05-24	1,880	1,881	1,799	1,828	440,300	1,828
2021-05-21	1,890	1,897	1,847	1,857	284,400	1,857
2021-05-20	1,883	1,919	1,856	1,860	418,900	1,860
2021-05-19	1,815	1,890	1,815	1,879	354,400	1,879
2021-05-18	1,835	1,873	1,801	1,815	427,600	1,815
2021-05-17	1,755	1,847	1,680	1,846	935,000	1,846
2021-05-14	1,796	1,803	1,710	1,715	778,900	1,715
2021-05-13	1,753	1,843	1,720	1,772	974,200	1,772
2021-05-12	1,764	1,798	1,690	1,793	1,147,600	1,793
2021-05-11	1,850	1,850	1,708	1,743	1,926,100	1,743
2021-05-10	1,925	1,941	1,862	1,881	1,177,600	1,881
2021-05-07	1,995	1,995	1,928	1,930	853,000	1,930
2021-05-06	1,969	2,034	1,931	1,971	2,261,400	1,971
2021-04-30	1,961	1,988	1,911	1,943	2,749,700	1,943
2021-04-28	2,104	2,129	1,933	1,936	8,973,300	1,936
2021-04-27	2,010	2,147	1,891	2,062	25,489,400	2,062

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31