5074 テスホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	426	440	426	436	377,600	436
2023-12-28	414	428	407	428	396,400	428
2023-12-27	400	416	398	415	883,200	415
2023-12-26	402	407	398	400	645,200	400
2023-12-25	411	414	401	401	521,100	401
2023-12-22	408	416	405	410	545,100	410
2023-12-21	405	413	405	409	453,100	409
2023-12-20	416	423	408	409	586,400	409
2023-12-19	415	419	412	416	220,200	416
2023-12-18	418	418	410	415	574,300	415
2023-12-15	410	428	406	420	872,600	420
2023-12-14	411	418	400	404	559,900	404
2023-12-13	400	412	400	409	549,700	409
2023-12-12	411	411	400	401	694,300	401
2023-12-11	413	422	410	412	497,100	412
2023-12-08	412	416	406	410	582,600	410
2023-12-07	424	425	410	412	785,100	412
2023-12-06	423	429	423	427	383,100	427
2023-12-05	435	437	423	424	564,700	424
2023-12-04	436	445	436	440	419,400	440
2023-12-01	450	450	435	438	419,800	438
2023-11-30	448	449	440	442	323,200	442
2023-11-29	448	460	446	449	501,600	449
2023-11-28	447	452	446	450	314,000	450
2023-11-27	450	456	444	450	312,200	450
2023-11-24	438	449	438	447	346,600	447
2023-11-22	443	445	438	438	328,200	438
2023-11-21	444	449	441	446	244,200	446
2023-11-20	435	451	435	445	481,400	445
2023-11-17	419	437	415	435	815,300	435
2023-11-16	427	445	418	421	969,000	421
2023-11-15	434	447	422	423	2,097,300	423
2023-11-14	447	454	444	450	711,000	450
2023-11-13	455	461	446	448	605,700	448
2023-11-10	467	467	452	458	660,700	458
2023-11-09	470	474	464	472	245,100	472
2023-11-08	479	479	466	470	557,400	470
2023-11-07	485	485	477	479	180,900	479
2023-11-06	487	489	478	480	394,000	480
2023-11-02	471	486	471	479	365,700	479
2023-11-01	478	480	470	476	351,900	476
2023-10-31	470	473	462	473	342,900	473
2023-10-30	470	476	469	473	262,300	473
2023-10-27	461	477	459	476	631,300	476
2023-10-26	468	470	455	457	728,900	457
2023-10-25	475	485	472	480	674,400	480
2023-10-24	455	472	446	468	883,000	468
2023-10-23	473	479	455	457	897,400	457
2023-10-20	484	485	470	478	551,200	478
2023-10-19	488	490	478	483	540,700	483
2023-10-18	480	498	480	496	729,700	496
2023-10-17	480	492	474	478	585,100	478
2023-10-16	482	489	474	476	922,500	476
2023-10-13	495	498	485	487	596,100	487
2023-10-12	494	499	488	499	446,200	499
2023-10-11	504	504	493	493	479,000	493
2023-10-10	503	510	500	504	411,100	504
2023-10-06	486	504	485	503	553,900	503
2023-10-05	492	493	483	486	1,071,100	486
2023-10-04	491	500	487	492	841,400	492
2023-10-03	512	512	500	501	757,500	501
2023-10-02	534	540	515	519	1,088,400	519
2023-09-29	518	537	518	526	1,056,200	526
2023-09-28	508	521	507	518	853,000	518
2023-09-27	497	507	494	505	542,800	505
2023-09-26	492	501	488	498	513,500	498
2023-09-25	493	497	487	490	420,900	490
2023-09-22	482	497	478	491	570,000	491
2023-09-21	492	494	486	487	640,200	487
2023-09-20	504	506	494	494	727,500	494
2023-09-19	503	505	497	505	425,700	505
2023-09-15	495	502	491	500	595,100	500
2023-09-14	502	504	489	492	795,800	492
2023-09-13	501	509	500	501	369,400	501
2023-09-12	500	509	499	500	475,400	500
2023-09-11	504	505	494	500	605,900	500
2023-09-08	505	512	500	503	530,700	503
2023-09-07	520	520	504	504	1,025,900	504
2023-09-06	528	531	518	520	590,200	520
2023-09-05	523	533	521	529	481,600	529
2023-09-04	530	532	520	523	479,200	523
2023-09-01	524	535	516	529	813,400	529
2023-08-31	527	542	524	526	786,700	526
2023-08-30	548	550	523	524	1,315,600	524
2023-08-29	547	558	544	547	947,900	547
2023-08-28	558	563	541	547	1,047,100	547
2023-08-25	543	560	542	555	734,700	555
2023-08-24	572	578	551	553	1,147,100	553
2023-08-23	550	575	545	566	1,419,100	566
2023-08-22	578	580	538	552	1,893,300	552
2023-08-21	520	585	516	575	3,089,500	575
2023-08-18	483	522	477	513	2,213,200	513
2023-08-17	500	501	480	487	1,396,400	487
2023-08-16	512	519	503	503	1,294,100	503
2023-08-15	544	557	520	521	2,694,200	521
2023-08-14	544	547	531	534	852,300	534
2023-08-10	530	541	520	537	1,091,500	537
2023-08-09	530	541	521	529	744,700	529
2023-08-08	515	542	515	533	1,044,100	533
2023-08-07	520	523	507	512	724,600	512
2023-08-04	524	551	515	523	781,200	523
2023-08-03	541	541	521	525	602,400	525
2023-08-02	556	556	541	544	644,800	544
2023-08-01	575	576	561	561	563,400	561
2023-07-31	595	595	571	575	754,800	575
2023-07-28	585	605	578	602	786,300	602
2023-07-27	603	604	582	588	716,600	588
2023-07-26	604	608	601	603	344,600	603
2023-07-25	612	618	605	608	554,100	608
2023-07-24	623	624	611	617	419,200	617
2023-07-21	642	649	626	627	403,400	627
2023-07-20	644	680	637	646	844,100	646
2023-07-19	613	659	605	651	906,200	651
2023-07-18	618	622	604	607	444,600	607
2023-07-14	627	633	612	614	330,900	614
2023-07-13	633	633	613	623	445,600	623
2023-07-12	660	662	622	623	756,700	623
2023-07-11	689	689	654	655	836,800	655
2023-07-10	717	721	690	690	681,800	690
2023-07-07	715	732	705	727	348,700	727
2023-07-06	732	736	707	722	512,900	722
2023-07-05	754	760	741	742	548,100	742
2023-07-04	794	812	740	748	1,806,300	748
2023-07-03	890	897	824	839	1,182,600	839
2023-06-30	899	938	873	915	1,165,600	915
2023-06-29	782	887	782	887	1,071,400	887
2023-06-28	1,144	1,150	1,086	1,100	717,900	1,100
2023-06-27	1,125	1,197	1,111	1,133	1,059,900	1,133
2023-06-26	1,230	1,254	1,123	1,143	1,120,600	1,143
2023-06-23	1,282	1,314	1,156	1,214	4,351,500	1,214
2023-06-22	1,050	1,314	1,035	1,102	7,315,400	1,102
2023-06-21	1,034	1,037	1,008	1,014	182,600	1,014
2023-06-20	1,038	1,038	1,013	1,018	119,000	1,018
2023-06-19	1,041	1,050	1,036	1,040	92,600	1,040
2023-06-16	1,035	1,054	1,032	1,048	124,900	1,048
2023-06-15	1,054	1,054	1,033	1,034	60,300	1,034
2023-06-14	1,057	1,063	1,039	1,063	109,100	1,063
2023-06-13	1,070	1,080	1,049	1,051	101,600	1,051
2023-06-12	1,071	1,074	1,059	1,068	64,700	1,068
2023-06-09	1,068	1,092	1,062	1,065	144,000	1,065
2023-06-08	1,036	1,055	1,028	1,050	130,200	1,050
2023-06-07	1,030	1,053	1,025	1,036	123,400	1,036
2023-06-06	1,027	1,036	1,022	1,024	79,100	1,024
2023-06-05	1,032	1,042	1,030	1,038	99,700	1,038
2023-06-02	999	1,019	999	1,019	63,500	1,019
2023-06-01	999	1,010	996	999	72,900	999
2023-05-31	1,009	1,015	996	997	137,300	997
2023-05-30	1,021	1,025	1,006	1,018	87,300	1,018
2023-05-29	1,029	1,037	1,020	1,021	94,700	1,021
2023-05-26	1,047	1,047	1,026	1,027	90,500	1,027
2023-05-25	1,049	1,061	1,042	1,050	59,800	1,050
2023-05-24	1,056	1,080	1,054	1,059	56,000	1,059
2023-05-23	1,090	1,111	1,053	1,057	113,400	1,057
2023-05-22	1,025	1,107	1,023	1,098	202,900	1,098
2023-05-19	1,035	1,043	1,022	1,033	115,700	1,033
2023-05-18	1,092	1,092	1,032	1,037	238,600	1,037
2023-05-17	1,084	1,105	1,077	1,080	91,800	1,080
2023-05-16	1,146	1,149	1,103	1,107	152,200	1,107
2023-05-15	1,161	1,161	1,141	1,157	86,500	1,157
2023-05-12	1,175	1,179	1,151	1,161	92,800	1,161
2023-05-11	1,188	1,196	1,163	1,170	61,500	1,170
2023-05-10	1,230	1,230	1,195	1,198	71,300	1,198
2023-05-09	1,213	1,237	1,202	1,228	86,200	1,228
2023-05-08	1,220	1,220	1,203	1,209	70,900	1,209
2023-05-02	1,228	1,233	1,212	1,221	102,700	1,221
2023-05-01	1,200	1,245	1,190	1,222	255,100	1,222
2023-04-28	1,171	1,193	1,168	1,193	98,200	1,193
2023-04-27	1,159	1,173	1,158	1,165	60,800	1,165
2023-04-26	1,154	1,170	1,140	1,163	67,800	1,163
2023-04-25	1,162	1,174	1,157	1,159	85,100	1,159
2023-04-24	1,152	1,173	1,143	1,155	88,800	1,155
2023-04-21	1,137	1,170	1,126	1,141	68,600	1,141
2023-04-20	1,126	1,156	1,122	1,147	80,900	1,147
2023-04-19	1,153	1,154	1,122	1,126	74,000	1,126
2023-04-18	1,142	1,163	1,141	1,153	97,600	1,153
2023-04-17	1,110	1,144	1,101	1,140	116,300	1,140
2023-04-14	1,094	1,124	1,085	1,113	148,300	1,113
2023-04-13	1,067	1,080	1,063	1,077	49,600	1,077
2023-04-12	1,040	1,093	1,040	1,077	114,400	1,077
2023-04-11	1,042	1,048	1,036	1,044	50,300	1,044
2023-04-10	1,042	1,049	1,023	1,045	66,900	1,045
2023-04-07	1,006	1,045	998	1,034	92,100	1,034
2023-04-06	1,008	1,014	999	1,008	69,700	1,008
2023-04-05	1,049	1,050	1,025	1,030	67,200	1,030
2023-04-04	1,088	1,092	1,066	1,073	53,600	1,073
2023-04-03	1,098	1,113	1,093	1,098	49,600	1,098
2023-03-31	1,097	1,110	1,062	1,083	89,200	1,083
2023-03-30	1,065	1,095	1,065	1,090	55,000	1,090
2023-03-29	1,060	1,072	1,053	1,070	76,100	1,070
2023-03-28	1,070	1,070	1,040	1,040	81,100	1,040
2023-03-27	1,055	1,065	1,049	1,059	42,000	1,059
2023-03-24	1,042	1,045	1,027	1,042	56,100	1,042
2023-03-23	1,056	1,056	1,027	1,049	38,800	1,049
2023-03-22	1,046	1,076	1,035	1,056	78,000	1,056
2023-03-20	1,049	1,059	1,019	1,024	55,400	1,024
2023-03-17	1,012	1,050	1,012	1,049	72,900	1,049
2023-03-16	1,005	1,018	992	1,015	63,500	1,015
2023-03-15	1,033	1,042	1,018	1,027	50,100	1,027
2023-03-14	1,065	1,065	1,025	1,033	76,100	1,033
2023-03-13	1,095	1,095	1,063	1,075	70,400	1,075
2023-03-10	1,111	1,123	1,105	1,109	61,000	1,109
2023-03-09	1,144	1,144	1,116	1,122	62,400	1,122
2023-03-08	1,125	1,142	1,112	1,138	108,500	1,138
2023-03-07	1,100	1,124	1,096	1,122	65,000	1,122
2023-03-06	1,118	1,128	1,102	1,107	69,100	1,107
2023-03-03	1,085	1,108	1,080	1,106	62,600	1,106
2023-03-02	1,088	1,094	1,067	1,071	46,600	1,071
2023-03-01	1,050	1,087	1,042	1,086	68,400	1,086
2023-02-28	1,069	1,069	1,039	1,045	60,300	1,045
2023-02-27	1,025	1,064	1,013	1,060	71,700	1,060
2023-02-24	1,036	1,046	1,034	1,036	25,500	1,036
2023-02-22	1,049	1,053	1,030	1,041	61,400	1,041
2023-02-21	1,076	1,092	1,062	1,062	37,300	1,062
2023-02-20	1,068	1,082	1,058	1,076	37,400	1,076
2023-02-17	1,085	1,085	1,061	1,065	132,500	1,065
2023-02-16	1,096	1,120	1,074	1,103	125,900	1,103
2023-02-15	1,131	1,185	1,092	1,097	181,900	1,097
2023-02-14	1,117	1,142	1,094	1,119	80,600	1,119
2023-02-13	1,085	1,101	1,085	1,101	42,400	1,101
2023-02-10	1,114	1,115	1,097	1,109	72,800	1,109
2023-02-09	1,127	1,143	1,127	1,130	55,300	1,130
2023-02-08	1,135	1,149	1,127	1,129	36,200	1,129
2023-02-07	1,114	1,140	1,114	1,132	61,300	1,132
2023-02-06	1,136	1,145	1,114	1,122	66,200	1,122
2023-02-03	1,148	1,151	1,130	1,136	76,400	1,136
2023-02-02	1,165	1,168	1,150	1,158	60,400	1,158
2023-02-01	1,177	1,181	1,161	1,165	74,900	1,165
2023-01-31	1,152	1,182	1,152	1,177	95,400	1,177
2023-01-30	1,149	1,186	1,144	1,157	140,500	1,157
2023-01-27	1,129	1,150	1,122	1,132	60,800	1,132
2023-01-26	1,140	1,155	1,117	1,129	95,100	1,129
2023-01-25	1,143	1,165	1,138	1,155	84,100	1,155
2023-01-24	1,157	1,157	1,136	1,142	75,800	1,142
2023-01-23	1,129	1,150	1,129	1,141	85,900	1,141
2023-01-20	1,103	1,136	1,103	1,128	57,000	1,128
2023-01-19	1,099	1,109	1,092	1,103	43,800	1,103
2023-01-18	1,112	1,133	1,086	1,121	72,800	1,121
2023-01-17	1,100	1,139	1,100	1,121	84,800	1,121
2023-01-16	1,100	1,122	1,093	1,101	124,900	1,101
2023-01-13	1,110	1,143	1,105	1,118	154,200	1,118
2023-01-12	1,136	1,159	1,121	1,122	242,800	1,122
2023-01-11	1,090	1,113	1,089	1,101	99,800	1,101
2023-01-10	1,072	1,097	1,072	1,076	120,300	1,076
2023-01-06	1,065	1,072	1,047	1,056	156,900	1,056
2023-01-05	1,011	1,083	1,011	1,075	302,800	1,075
2023-01-04	1,025	1,039	984	984	117,700	984

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