5133 (株)テリロジーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 311 | 315 | 309 | 312 | 15,400 | 312 |
| 2024-05-01 | 307 | 313 | 307 | 313 | 28,700 | 313 |
| 2024-04-30 | 308 | 310 | 307 | 309 | 19,500 | 309 |
| 2024-04-26 | 306 | 311 | 305 | 308 | 23,100 | 308 |
| 2024-04-25 | 307 | 319 | 305 | 306 | 99,200 | 306 |
| 2024-04-24 | 309 | 310 | 307 | 309 | 19,400 | 309 |
| 2024-04-23 | 312 | 312 | 305 | 308 | 23,200 | 308 |
| 2024-04-22 | 306 | 310 | 303 | 308 | 17,300 | 308 |
| 2024-04-19 | 311 | 316 | 300 | 307 | 84,800 | 307 |
| 2024-04-18 | 303 | 316 | 301 | 308 | 135,800 | 308 |
| 2024-04-17 | 302 | 309 | 299 | 301 | 41,900 | 301 |
| 2024-04-16 | 305 | 340 | 299 | 300 | 568,100 | 300 |
| 2024-04-15 | 306 | 306 | 300 | 305 | 26,400 | 305 |
| 2024-04-12 | 302 | 308 | 301 | 306 | 37,400 | 306 |
| 2024-04-11 | 311 | 311 | 302 | 304 | 44,800 | 304 |
| 2024-04-10 | 300 | 320 | 296 | 304 | 203,100 | 304 |
| 2024-04-09 | 299 | 336 | 297 | 301 | 965,400 | 301 |
| 2024-04-08 | 298 | 302 | 296 | 299 | 12,700 | 299 |
| 2024-04-05 | 299 | 304 | 292 | 298 | 77,500 | 298 |
| 2024-04-04 | 307 | 308 | 303 | 304 | 24,800 | 304 |
| 2024-04-03 | 309 | 313 | 307 | 307 | 22,000 | 307 |
| 2024-04-02 | 311 | 315 | 308 | 309 | 25,700 | 309 |
| 2024-04-01 | 317 | 318 | 312 | 312 | 19,100 | 312 |
| 2024-03-29 | 311 | 317 | 311 | 316 | 27,800 | 316 |
| 2024-03-28 | 315 | 325 | 312 | 312 | 93,600 | 312 |
| 2024-03-27 | 315 | 316 | 311 | 316 | 31,900 | 316 |
| 2024-03-26 | 318 | 318 | 311 | 314 | 20,700 | 314 |
| 2024-03-25 | 317 | 317 | 314 | 317 | 16,300 | 317 |
| 2024-03-22 | 319 | 319 | 312 | 314 | 45,400 | 314 |
| 2024-03-21 | 314 | 319 | 312 | 318 | 47,600 | 318 |
| 2024-03-19 | 314 | 314 | 311 | 312 | 16,900 | 312 |
| 2024-03-18 | 311 | 314 | 309 | 313 | 37,600 | 313 |
| 2024-03-15 | 307 | 309 | 298 | 308 | 61,300 | 308 |
| 2024-03-14 | 311 | 315 | 309 | 309 | 30,400 | 309 |
| 2024-03-13 | 327 | 327 | 310 | 311 | 110,700 | 311 |
| 2024-03-12 | 309 | 323 | 309 | 319 | 67,500 | 319 |
| 2024-03-11 | 313 | 319 | 309 | 309 | 116,700 | 309 |
| 2024-03-08 | 320 | 332 | 311 | 325 | 322,000 | 325 |
| 2024-03-07 | 304 | 336 | 304 | 314 | 648,800 | 314 |
| 2024-03-06 | 294 | 303 | 292 | 301 | 64,800 | 301 |
| 2024-03-05 | 292 | 296 | 291 | 294 | 31,900 | 294 |
| 2024-03-04 | 297 | 297 | 283 | 291 | 116,900 | 291 |
| 2024-03-01 | 299 | 300 | 295 | 298 | 39,700 | 298 |
| 2024-02-29 | 303 | 303 | 297 | 301 | 53,600 | 301 |
| 2024-02-28 | 302 | 303 | 298 | 300 | 48,300 | 300 |
| 2024-02-27 | 291 | 304 | 291 | 302 | 125,000 | 302 |
| 2024-02-26 | 290 | 291 | 286 | 291 | 35,000 | 291 |
| 2024-02-22 | 289 | 289 | 284 | 288 | 20,100 | 288 |
| 2024-02-21 | 290 | 290 | 284 | 286 | 33,200 | 286 |
| 2024-02-20 | 289 | 294 | 286 | 286 | 44,100 | 286 |
| 2024-02-19 | 284 | 289 | 281 | 286 | 36,800 | 286 |
| 2024-02-16 | 278 | 285 | 278 | 284 | 22,500 | 284 |
| 2024-02-15 | 283 | 286 | 277 | 278 | 57,800 | 278 |
| 2024-02-14 | 288 | 288 | 281 | 281 | 44,500 | 281 |
| 2024-02-13 | 289 | 289 | 286 | 289 | 21,900 | 289 |
| 2024-02-09 | 290 | 291 | 286 | 289 | 31,800 | 289 |
| 2024-02-08 | 290 | 290 | 286 | 289 | 17,500 | 289 |
| 2024-02-07 | 291 | 293 | 289 | 289 | 21,100 | 289 |
| 2024-02-06 | 293 | 294 | 291 | 293 | 13,900 | 293 |
| 2024-02-05 | 296 | 296 | 292 | 296 | 15,700 | 296 |
| 2024-02-02 | 292 | 294 | 291 | 293 | 14,500 | 293 |
| 2024-02-01 | 300 | 300 | 292 | 293 | 35,100 | 293 |
| 2024-01-31 | 299 | 300 | 296 | 298 | 17,900 | 298 |
| 2024-01-30 | 304 | 304 | 296 | 299 | 26,400 | 299 |
| 2024-01-29 | 292 | 304 | 292 | 298 | 62,600 | 298 |
| 2024-01-26 | 290 | 297 | 287 | 292 | 72,800 | 292 |
| 2024-01-25 | 292 | 292 | 285 | 289 | 25,200 | 289 |
| 2024-01-24 | 295 | 295 | 285 | 286 | 50,300 | 286 |
| 2024-01-23 | 297 | 297 | 289 | 290 | 91,100 | 290 |
| 2024-01-22 | 281 | 292 | 281 | 291 | 46,400 | 291 |
| 2024-01-19 | 282 | 284 | 279 | 281 | 28,900 | 281 |
| 2024-01-18 | 281 | 283 | 279 | 283 | 24,000 | 283 |
| 2024-01-17 | 286 | 295 | 280 | 282 | 114,000 | 282 |
| 2024-01-16 | 285 | 286 | 285 | 285 | 10,800 | 285 |
| 2024-01-15 | 289 | 289 | 284 | 285 | 42,200 | 285 |
| 2024-01-12 | 286 | 288 | 283 | 286 | 40,700 | 286 |
| 2024-01-11 | 289 | 291 | 285 | 287 | 40,900 | 287 |
| 2024-01-10 | 290 | 291 | 288 | 289 | 17,000 | 289 |
| 2024-01-09 | 291 | 293 | 289 | 290 | 19,400 | 290 |
| 2024-01-05 | 293 | 295 | 291 | 291 | 25,600 | 291 |
| 2024-01-04 | 291 | 297 | 288 | 296 | 50,100 | 296 |
分割・併合履歴 ： なし
