5133 (株)テリロジーホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 297 | 315 | 297 | 315 | 278,100 | 315 |
| 2025-05-21 | 280 | 302 | 280 | 295 | 247,000 | 295 |
| 2025-05-20 | 290 | 290 | 280 | 280 | 48,500 | 280 |
| 2025-05-19 | 284 | 290 | 281 | 288 | 58,100 | 288 |
| 2025-05-16 | 285 | 285 | 278 | 280 | 62,100 | 280 |
| 2025-05-15 | 277 | 282 | 277 | 278 | 24,700 | 278 |
| 2025-05-14 | 286 | 286 | 276 | 279 | 26,300 | 279 |
| 2025-05-13 | 282 | 292 | 277 | 283 | 698,900 | 283 |
| 2025-05-12 | 271 | 291 | 271 | 281 | 152,100 | 281 |
| 2025-05-09 | 263 | 268 | 263 | 266 | 21,100 | 266 |
| 2025-05-08 | 263 | 263 | 261 | 262 | 4,900 | 262 |
| 2025-05-07 | 265 | 265 | 260 | 265 | 21,900 | 265 |
| 2025-05-02 | 263 | 264 | 258 | 264 | 24,000 | 264 |
| 2025-05-01 | 260 | 263 | 260 | 262 | 7,400 | 262 |
| 2025-04-30 | 259 | 262 | 258 | 262 | 16,400 | 262 |
| 2025-04-28 | 258 | 260 | 255 | 259 | 23,000 | 259 |
| 2025-04-25 | 257 | 257 | 253 | 257 | 24,000 | 257 |
| 2025-04-24 | 253 | 257 | 252 | 254 | 20,900 | 254 |
| 2025-04-23 | 255 | 256 | 252 | 253 | 20,900 | 253 |
| 2025-04-22 | 249 | 256 | 249 | 254 | 20,600 | 254 |
| 2025-04-21 | 254 | 254 | 249 | 249 | 11,800 | 249 |
| 2025-04-18 | 247 | 250 | 246 | 250 | 27,800 | 250 |
| 2025-04-17 | 244 | 247 | 244 | 246 | 7,400 | 246 |
| 2025-04-16 | 249 | 249 | 244 | 245 | 15,000 | 245 |
| 2025-04-15 | 253 | 253 | 247 | 249 | 21,300 | 249 |
| 2025-04-14 | 248 | 255 | 248 | 249 | 42,900 | 249 |
| 2025-04-11 | 242 | 249 | 241 | 249 | 14,100 | 249 |
| 2025-04-10 | 248 | 248 | 235 | 245 | 41,300 | 245 |
| 2025-04-09 | 235 | 235 | 223 | 234 | 46,100 | 234 |
| 2025-04-08 | 228 | 234 | 225 | 229 | 57,900 | 229 |
| 2025-04-07 | 202 | 241 | 202 | 212 | 202,000 | 212 |
| 2025-04-04 | 265 | 268 | 249 | 250 | 102,100 | 250 |
| 2025-04-03 | 269 | 285 | 262 | 267 | 551,000 | 267 |
| 2025-04-02 | 275 | 275 | 268 | 271 | 36,500 | 271 |
| 2025-04-01 | 277 | 278 | 273 | 274 | 20,500 | 274 |
| 2025-03-31 | 279 | 281 | 275 | 277 | 25,400 | 277 |
| 2025-03-28 | 278 | 286 | 278 | 283 | 54,500 | 283 |
| 2025-03-27 | 293 | 294 | 289 | 293 | 54,000 | 293 |
| 2025-03-26 | 289 | 298 | 287 | 288 | 121,800 | 288 |
| 2025-03-25 | 291 | 291 | 286 | 288 | 14,300 | 288 |
| 2025-03-24 | 292 | 292 | 287 | 288 | 13,000 | 288 |
| 2025-03-21 | 288 | 291 | 288 | 289 | 25,500 | 289 |
| 2025-03-19 | 291 | 291 | 288 | 288 | 26,000 | 288 |
| 2025-03-18 | 288 | 290 | 287 | 288 | 8,800 | 288 |
| 2025-03-17 | 290 | 290 | 287 | 288 | 9,500 | 288 |
| 2025-03-14 | 287 | 289 | 286 | 288 | 19,500 | 288 |
| 2025-03-13 | 289 | 289 | 288 | 289 | 6,300 | 289 |
| 2025-03-12 | 290 | 292 | 285 | 288 | 36,500 | 288 |
| 2025-03-11 | 290 | 291 | 285 | 290 | 35,000 | 290 |
| 2025-03-10 | 290 | 294 | 290 | 294 | 16,500 | 294 |
| 2025-03-07 | 290 | 296 | 289 | 290 | 25,700 | 290 |
| 2025-03-06 | 290 | 292 | 288 | 290 | 20,100 | 290 |
| 2025-03-05 | 286 | 292 | 285 | 290 | 24,800 | 290 |
| 2025-03-04 | 284 | 295 | 282 | 287 | 52,400 | 287 |
| 2025-03-03 | 286 | 288 | 285 | 286 | 18,800 | 286 |
| 2025-02-28 | 291 | 292 | 285 | 287 | 55,400 | 287 |
| 2025-02-27 | 289 | 293 | 289 | 292 | 15,000 | 292 |
| 2025-02-26 | 292 | 292 | 285 | 289 | 33,800 | 289 |
| 2025-02-25 | 292 | 292 | 287 | 290 | 19,000 | 290 |
| 2025-02-21 | 285 | 289 | 285 | 289 | 21,200 | 289 |
| 2025-02-20 | 286 | 290 | 285 | 286 | 20,400 | 286 |
| 2025-02-19 | 292 | 293 | 287 | 289 | 12,700 | 289 |
| 2025-02-18 | 289 | 296 | 286 | 290 | 50,700 | 290 |
| 2025-02-17 | 299 | 299 | 282 | 286 | 149,400 | 286 |
| 2025-02-14 | 306 | 307 | 303 | 304 | 15,800 | 304 |
| 2025-02-13 | 304 | 308 | 303 | 308 | 67,300 | 308 |
| 2025-02-12 | 311 | 311 | 306 | 306 | 37,900 | 306 |
| 2025-02-10 | 307 | 310 | 303 | 309 | 52,700 | 309 |
| 2025-02-07 | 303 | 306 | 300 | 306 | 31,900 | 306 |
| 2025-02-06 | 304 | 306 | 302 | 302 | 35,600 | 302 |
| 2025-02-05 | 303 | 304 | 300 | 304 | 19,400 | 304 |
| 2025-02-04 | 302 | 305 | 300 | 300 | 27,000 | 300 |
| 2025-02-03 | 301 | 303 | 300 | 300 | 17,800 | 300 |
| 2025-01-31 | 299 | 305 | 299 | 301 | 15,400 | 301 |
| 2025-01-30 | 309 | 311 | 299 | 300 | 71,000 | 300 |
| 2025-01-29 | 299 | 308 | 298 | 307 | 211,300 | 307 |
| 2025-01-28 | 298 | 300 | 295 | 300 | 22,500 | 300 |
| 2025-01-27 | 296 | 297 | 292 | 296 | 25,200 | 296 |
| 2025-01-24 | 291 | 292 | 289 | 292 | 18,800 | 292 |
| 2025-01-23 | 289 | 290 | 287 | 289 | 14,500 | 289 |
| 2025-01-22 | 289 | 290 | 286 | 290 | 27,400 | 290 |
| 2025-01-21 | 292 | 293 | 287 | 290 | 26,300 | 290 |
| 2025-01-20 | 289 | 292 | 289 | 290 | 23,100 | 290 |
| 2025-01-17 | 292 | 292 | 286 | 289 | 28,900 | 289 |
| 2025-01-16 | 287 | 290 | 286 | 290 | 52,000 | 290 |
| 2025-01-15 | 295 | 295 | 287 | 287 | 66,000 | 287 |
| 2025-01-14 | 298 | 298 | 292 | 295 | 41,400 | 295 |
| 2025-01-10 | 295 | 298 | 292 | 298 | 27,600 | 298 |
| 2025-01-09 | 297 | 299 | 294 | 294 | 30,000 | 294 |
| 2025-01-08 | 293 | 299 | 292 | 296 | 97,900 | 296 |
| 2025-01-07 | 302 | 302 | 289 | 293 | 105,400 | 293 |
| 2025-01-06 | 293 | 304 | 293 | 299 | 118,300 | 299 |
分割・併合履歴 ： なし