5133 (株)テリロジーホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	286	292	286	291	41,200	291
2023-12-28	280	286	277	286	49,800	286
2023-12-27	272	277	271	277	73,000	277
2023-12-26	279	280	271	271	77,200	271
2023-12-25	283	285	279	279	48,600	279
2023-12-22	285	286	282	283	28,900	283
2023-12-21	282	290	282	284	40,400	284
2023-12-20	285	290	284	285	55,100	285
2023-12-19	288	289	285	285	26,800	285
2023-12-18	289	292	287	287	26,200	287
2023-12-15	291	294	289	289	32,800	289
2023-12-14	293	294	287	288	44,900	288
2023-12-13	292	298	292	294	20,600	294
2023-12-12	306	307	293	294	83,600	294
2023-12-11	317	318	307	307	54,400	307
2023-12-08	317	320	314	314	54,800	314
2023-12-07	311	331	309	317	246,500	317
2023-12-06	310	329	307	314	319,100	314
2023-12-05	302	326	301	303	191,100	303
2023-12-04	296	303	294	303	56,500	303
2023-12-01	306	306	295	298	115,000	298
2023-11-30	331	332	301	303	483,400	303
2023-11-29	293	342	293	327	1,526,300	327
2023-11-28	288	289	286	288	16,900	288
2023-11-27	289	289	286	288	19,400	288
2023-11-24	285	287	285	286	16,100	286
2023-11-22	286	287	285	285	17,800	285
2023-11-21	285	287	283	286	23,900	286
2023-11-20	282	285	281	284	13,000	284
2023-11-17	283	283	280	282	10,900	282
2023-11-16	280	284	280	283	17,100	283
2023-11-15	284	286	280	280	29,800	280
2023-11-14	283	287	283	286	14,700	286
2023-11-13	284	286	281	283	28,300	283
2023-11-10	279	286	279	284	16,800	284
2023-11-09	281	282	279	280	11,100	280
2023-11-08	284	285	280	280	15,300	280
2023-11-07	280	286	280	284	12,100	284
2023-11-06	283	286	282	283	18,400	283
2023-11-02	281	285	281	283	11,700	283
2023-11-01	280	290	275	284	55,100	284
2023-10-31	275	282	275	280	6,500	280
2023-10-30	282	283	276	278	14,400	278
2023-10-27	279	282	277	281	12,900	281
2023-10-26	280	280	276	278	7,200	278
2023-10-25	279	281	277	277	10,500	277
2023-10-24	278	279	271	277	21,400	277
2023-10-23	287	287	279	282	17,600	282
2023-10-20	289	289	285	287	27,500	287
2023-10-19	290	292	288	288	14,600	288
2023-10-18	291	294	290	294	5,600	294
2023-10-17	293	294	288	290	8,500	290
2023-10-16	294	294	287	289	20,000	289
2023-10-13	298	301	293	295	11,800	295
2023-10-12	298	300	293	298	10,500	298
2023-10-11	295	298	295	298	7,500	298
2023-10-10	295	302	294	296	26,500	296
2023-10-06	300	301	289	296	30,600	296
2023-10-05	296	302	292	300	21,500	300
2023-10-04	297	298	287	289	57,500	289
2023-10-03	305	307	300	301	34,500	301
2023-10-02	310	312	305	308	19,100	308
2023-09-29	310	313	310	310	3,200	310
2023-09-28	311	315	309	310	10,300	310
2023-09-27	314	314	311	312	4,000	312
2023-09-26	313	315	310	314	14,800	314
2023-09-25	311	314	308	311	13,700	311
2023-09-22	308	310	307	309	74,600	309
2023-09-21	308	312	306	308	23,100	308
2023-09-20	311	311	307	309	9,000	309
2023-09-19	310	312	307	309	14,000	309
2023-09-15	312	313	309	309	9,400	309
2023-09-14	309	314	306	313	27,700	313
2023-09-13	309	311	309	310	3,000	310
2023-09-12	309	311	309	310	6,000	310
2023-09-11	313	314	305	308	40,300	308
2023-09-08	309	317	309	313	30,800	313
2023-09-07	315	318	312	313	48,400	313
2023-09-06	321	322	314	319	42,000	319
2023-09-05	322	325	319	323	19,500	323
2023-09-04	325	326	320	320	40,700	320
2023-09-01	326	330	320	327	115,800	327
2023-08-31	312	353	311	334	635,300	334
2023-08-30	313	315	311	313	15,600	313
2023-08-29	312	314	312	313	9,100	313
2023-08-28	317	317	310	312	26,300	312
2023-08-25	314	315	310	313	11,900	313
2023-08-24	310	313	305	313	31,500	313
2023-08-23	311	315	309	311	30,200	311
2023-08-22	305	311	303	309	20,700	309
2023-08-21	300	308	300	305	35,100	305
2023-08-18	310	310	302	302	56,600	302
2023-08-17	320	320	311	311	35,600	311
2023-08-16	323	323	317	323	13,900	323
2023-08-15	316	323	316	323	19,200	323
2023-08-14	320	324	318	320	24,000	320
2023-08-10	322	326	321	322	24,000	322
2023-08-09	320	324	319	322	24,200	322
2023-08-08	323	325	321	323	6,500	323
2023-08-07	323	327	322	322	23,000	322
2023-08-04	329	330	325	325	12,300	325
2023-08-03	332	332	325	329	20,700	329
2023-08-02	331	335	329	331	5,500	331
2023-08-01	331	335	329	331	13,200	331
2023-07-31	338	338	327	330	36,800	330
2023-07-28	339	339	334	338	7,900	338
2023-07-27	338	341	333	337	21,300	337
2023-07-26	344	344	336	339	17,700	339
2023-07-25	340	344	337	342	23,000	342
2023-07-24	333	339	333	338	14,000	338
2023-07-21	333	337	330	335	11,000	335
2023-07-20	333	345	330	333	63,300	333
2023-07-19	330	331	328	330	8,800	330
2023-07-18	329	333	327	329	13,400	329
2023-07-14	335	335	326	332	10,400	332
2023-07-13	331	332	327	330	19,700	330
2023-07-12	333	337	331	331	20,200	331
2023-07-11	343	346	334	334	30,700	334
2023-07-10	351	351	340	343	30,300	343
2023-07-07	348	350	340	350	74,300	350
2023-07-06	345	345	333	335	45,300	335
2023-07-05	335	350	330	344	183,000	344
2023-07-04	335	335	331	333	14,300	333
2023-07-03	330	338	328	333	31,000	333
2023-06-30	327	329	325	328	16,700	328
2023-06-29	329	330	326	327	8,100	327
2023-06-28	324	328	321	325	12,400	325
2023-06-27	323	326	320	323	11,700	323
2023-06-26	329	329	320	322	22,400	322
2023-06-23	328	333	322	324	48,800	324
2023-06-22	338	338	323	328	55,900	328
2023-06-21	341	342	335	337	35,500	337
2023-06-20	350	355	339	344	111,600	344
2023-06-19	351	351	341	347	127,900	347
2023-06-16	338	353	323	335	381,800	335
2023-06-15	323	323	319	320	11,700	320
2023-06-14	322	322	318	321	16,400	321
2023-06-13	323	323	321	323	8,100	323
2023-06-12	322	324	320	322	12,700	322
2023-06-09	317	322	317	320	12,400	320
2023-06-08	319	320	317	320	12,400	320
2023-06-07	316	319	315	319	11,100	319
2023-06-06	315	318	315	316	18,400	316
2023-06-05	315	318	314	318	15,100	318
2023-06-02	318	318	312	314	33,400	314
2023-06-01	316	320	316	318	8,900	318
2023-05-31	321	321	316	316	22,800	316
2023-05-30	323	325	315	321	32,400	321
2023-05-29	325	325	317	321	40,600	321
2023-05-26	331	340	322	326	259,900	326
2023-05-25	321	321	315	315	26,600	315
2023-05-24	319	320	317	318	6,500	318
2023-05-23	324	324	318	321	22,300	321
2023-05-22	319	324	319	324	27,700	324
2023-05-19	322	323	319	320	13,700	320
2023-05-18	320	324	318	322	21,500	322
2023-05-17	322	325	319	319	25,000	319
2023-05-16	330	330	321	322	34,500	322
2023-05-15	331	331	325	329	31,200	329
2023-05-12	329	331	327	330	22,500	330
2023-05-11	325	334	325	334	40,700	334
2023-05-10	323	325	323	324	4,900	324
2023-05-09	324	325	322	325	15,600	325
2023-05-08	320	322	320	320	11,000	320
2023-05-02	316	320	316	320	12,700	320
2023-05-01	323	323	317	317	11,400	317
2023-04-28	317	320	317	320	14,600	320
2023-04-27	318	318	316	317	13,100	317
2023-04-26	322	322	319	319	16,300	319
2023-04-25	329	329	320	322	41,800	322
2023-04-24	328	332	322	322	48,900	322
2023-04-21	329	329	323	327	18,200	327
2023-04-20	330	330	326	329	19,500	329
2023-04-19	327	330	327	330	12,200	330
2023-04-18	327	330	325	327	18,500	327
2023-04-17	330	331	327	327	8,700	327
2023-04-14	332	332	329	329	15,100	329
2023-04-13	327	332	326	328	23,500	328
2023-04-12	334	334	328	330	13,600	330
2023-04-11	326	338	325	326	62,600	326
2023-04-10	323	326	322	324	8,700	324
2023-04-07	323	323	320	322	9,800	322
2023-04-06	326	326	322	323	11,200	323
2023-04-05	330	330	325	326	10,500	326
2023-04-04	340	340	333	333	20,600	333
2023-04-03	326	340	326	340	43,600	340
2023-03-31	326	328	324	326	16,300	326
2023-03-30	322	328	320	325	20,200	325
2023-03-29	326	329	325	326	23,400	326
2023-03-28	323	334	320	326	43,400	326
2023-03-27	329	330	324	328	14,100	328
2023-03-24	329	334	325	330	16,900	330
2023-03-23	322	331	320	329	19,000	329
2023-03-22	320	323	316	320	18,600	320
2023-03-20	326	327	316	318	40,400	318
2023-03-17	321	336	320	326	100,800	326
2023-03-16	319	320	314	318	32,900	318
2023-03-15	319	328	319	323	30,600	323
2023-03-14	327	328	318	319	40,600	319
2023-03-13	334	335	327	328	57,400	328
2023-03-10	337	344	337	339	45,200	339
2023-03-09	351	352	337	337	78,800	337
2023-03-08	345	355	341	351	82,500	351
2023-03-07	357	358	346	348	107,500	348
2023-03-06	389	389	357	357	206,900	357
2023-03-03	386	389	383	389	160,800	389
2023-03-02	381	390	378	386	225,100	386
2023-03-01	379	381	374	380	122,600	380
2023-02-28	373	380	373	379	118,900	379
2023-02-27	378	383	366	369	197,000	369
2023-02-24	373	380	371	377	188,300	377
2023-02-22	362	377	362	370	136,600	370
2023-02-21	373	373	361	366	125,300	366
2023-02-20	358	373	357	371	199,600	371
2023-02-17	359	364	353	357	93,700	357
2023-02-16	354	360	351	356	128,300	356
2023-02-15	344	354	344	348	148,000	348
2023-02-14	334	342	325	340	114,900	340
2023-02-13	330	333	316	332	391,200	332
2023-02-10	307	312	303	303	49,400	303
2023-02-09	305	308	303	308	13,100	308
2023-02-08	306	308	304	305	15,700	305
2023-02-07	307	309	305	308	11,500	308
2023-02-06	313	313	305	309	36,300	309
2023-02-03	306	311	304	305	34,400	305
2023-02-02	316	319	305	305	47,600	305
2023-02-01	304	318	304	318	40,900	318
2023-01-31	310	313	303	305	46,800	305
2023-01-30	305	309	302	309	28,000	309
2023-01-27	303	305	302	305	9,500	305
2023-01-26	303	305	301	305	16,200	305
2023-01-25	305	305	300	304	14,900	304
2023-01-24	301	305	300	304	16,700	304
2023-01-23	302	303	300	302	12,200	302
2023-01-20	300	304	300	302	7,200	302
2023-01-19	301	305	300	303	11,700	303
2023-01-18	301	306	301	304	12,400	304
2023-01-17	302	304	299	302	8,500	302
2023-01-16	300	302	296	302	18,200	302
2023-01-13	302	305	300	300	12,100	300
2023-01-12	304	304	302	302	11,300	302
2023-01-11	301	305	301	302	16,700	302
2023-01-10	301	304	299	300	14,400	300
2023-01-06	302	305	297	303	19,800	303
2023-01-05	298	302	298	300	15,000	300
2023-01-04	304	304	297	300	22,700	300

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

5133 (株)テリロジーホールディングス の時系列データ [2023年度]

5133 (株)テリロジーホールディングスの時系列データ [2023年度]