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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 292 | 293 | 287 | 291 | 49,300 | 291 |
| 2024-12-27 | 283 | 295 | 283 | 293 | 83,000 | 293 |
| 2024-12-26 | 282 | 284 | 279 | 283 | 99,900 | 283 |
| 2024-12-25 | 270 | 305 | 269 | 282 | 339,900 | 282 |
| 2024-12-24 | 270 | 271 | 266 | 269 | 67,900 | 269 |
| 2024-12-23 | 270 | 273 | 269 | 271 | 63,900 | 271 |
| 2024-12-20 | 272 | 273 | 268 | 270 | 75,600 | 270 |
| 2024-12-19 | 272 | 274 | 270 | 273 | 64,600 | 273 |
| 2024-12-18 | 274 | 275 | 272 | 274 | 46,300 | 274 |
| 2024-12-17 | 276 | 279 | 273 | 274 | 57,900 | 274 |
| 2024-12-16 | 275 | 282 | 275 | 277 | 70,300 | 277 |
| 2024-12-13 | 270 | 277 | 270 | 274 | 138,500 | 274 |
| 2024-12-12 | 282 | 283 | 275 | 278 | 59,900 | 278 |
| 2024-12-11 | 282 | 286 | 281 | 281 | 27,100 | 281 |
| 2024-12-10 | 284 | 287 | 283 | 285 | 43,200 | 285 |
| 2024-12-09 | 284 | 288 | 284 | 286 | 45,500 | 286 |
| 2024-12-06 | 289 | 290 | 284 | 285 | 21,500 | 285 |
| 2024-12-05 | 287 | 291 | 287 | 291 | 12,000 | 291 |
| 2024-12-04 | 291 | 293 | 288 | 288 | 29,000 | 288 |
| 2024-12-03 | 291 | 296 | 290 | 296 | 18,000 | 296 |
| 2024-12-02 | 297 | 297 | 289 | 295 | 30,900 | 295 |
| 2024-11-29 | 298 | 298 | 294 | 296 | 13,400 | 296 |
| 2024-11-28 | 287 | 298 | 287 | 295 | 49,500 | 295 |
| 2024-11-27 | 288 | 299 | 285 | 287 | 98,000 | 287 |
| 2024-11-26 | 287 | 287 | 281 | 285 | 18,300 | 285 |
| 2024-11-25 | 282 | 288 | 280 | 284 | 62,800 | 284 |
| 2024-11-22 | 272 | 286 | 269 | 284 | 107,400 | 284 |
| 2024-11-21 | 271 | 271 | 268 | 269 | 34,000 | 269 |
| 2024-11-20 | 268 | 271 | 268 | 270 | 41,400 | 270 |
| 2024-11-19 | 272 | 273 | 270 | 271 | 17,400 | 271 |
| 2024-11-18 | 270 | 273 | 270 | 272 | 32,600 | 272 |
| 2024-11-15 | 271 | 279 | 271 | 275 | 58,300 | 275 |
| 2024-11-14 | 279 | 281 | 276 | 280 | 22,600 | 280 |
| 2024-11-13 | 282 | 282 | 275 | 277 | 38,500 | 277 |
| 2024-11-12 | 283 | 288 | 280 | 281 | 49,900 | 281 |
| 2024-11-11 | 284 | 288 | 282 | 283 | 24,700 | 283 |
| 2024-11-08 | 282 | 290 | 280 | 280 | 29,500 | 280 |
| 2024-11-07 | 281 | 282 | 278 | 281 | 22,000 | 281 |
| 2024-11-06 | 281 | 282 | 279 | 279 | 19,500 | 279 |
| 2024-11-05 | 278 | 290 | 278 | 280 | 24,500 | 280 |
| 2024-11-01 | 279 | 280 | 276 | 278 | 13,900 | 278 |
| 2024-10-31 | 278 | 282 | 277 | 280 | 28,300 | 280 |
| 2024-10-30 | 286 | 287 | 281 | 281 | 12,100 | 281 |
| 2024-10-29 | 279 | 286 | 276 | 282 | 32,000 | 282 |
| 2024-10-28 | 273 | 286 | 268 | 279 | 66,400 | 279 |
| 2024-10-25 | 287 | 287 | 269 | 273 | 64,500 | 273 |
| 2024-10-24 | 285 | 285 | 275 | 279 | 97,800 | 279 |
| 2024-10-23 | 287 | 289 | 284 | 285 | 25,900 | 285 |
| 2024-10-22 | 292 | 293 | 287 | 289 | 37,000 | 289 |
| 2024-10-21 | 292 | 296 | 291 | 292 | 35,100 | 292 |
| 2024-10-18 | 292 | 295 | 291 | 293 | 24,700 | 293 |
| 2024-10-17 | 296 | 298 | 292 | 294 | 19,700 | 294 |
| 2024-10-16 | 297 | 300 | 294 | 297 | 22,000 | 297 |
| 2024-10-15 | 300 | 301 | 296 | 297 | 18,200 | 297 |
| 2024-10-11 | 298 | 303 | 298 | 299 | 15,600 | 299 |
| 2024-10-10 | 301 | 301 | 298 | 300 | 9,400 | 300 |
| 2024-10-09 | 297 | 311 | 297 | 299 | 40,000 | 299 |
| 2024-10-08 | 300 | 301 | 297 | 297 | 14,500 | 297 |
| 2024-10-07 | 304 | 305 | 300 | 300 | 30,100 | 300 |
| 2024-10-04 | 308 | 309 | 304 | 304 | 32,400 | 304 |
| 2024-10-03 | 303 | 309 | 300 | 309 | 22,900 | 309 |
| 2024-10-02 | 300 | 303 | 300 | 300 | 21,100 | 300 |
| 2024-10-01 | 306 | 306 | 299 | 303 | 8,600 | 303 |
| 2024-09-30 | 298 | 306 | 298 | 300 | 51,600 | 300 |
| 2024-09-27 | 307 | 319 | 304 | 314 | 55,600 | 314 |
| 2024-09-26 | 310 | 310 | 306 | 307 | 15,500 | 307 |
| 2024-09-25 | 313 | 313 | 302 | 306 | 42,700 | 306 |
| 2024-09-24 | 309 | 310 | 303 | 305 | 15,000 | 305 |
| 2024-09-20 | 302 | 308 | 302 | 306 | 14,100 | 306 |
| 2024-09-19 | 300 | 303 | 300 | 302 | 14,900 | 302 |
| 2024-09-18 | 305 | 305 | 292 | 296 | 70,900 | 296 |
| 2024-09-17 | 305 | 306 | 296 | 301 | 81,600 | 301 |
| 2024-09-13 | 305 | 306 | 300 | 302 | 10,400 | 302 |
| 2024-09-12 | 305 | 307 | 301 | 306 | 13,800 | 306 |
| 2024-09-11 | 304 | 308 | 297 | 299 | 19,600 | 299 |
| 2024-09-10 | 308 | 310 | 301 | 308 | 25,600 | 308 |
| 2024-09-09 | 295 | 306 | 288 | 303 | 67,000 | 303 |
| 2024-09-06 | 305 | 312 | 297 | 302 | 62,700 | 302 |
| 2024-09-05 | 304 | 312 | 300 | 305 | 34,400 | 305 |
| 2024-09-04 | 310 | 311 | 304 | 305 | 59,300 | 305 |
| 2024-09-03 | 310 | 314 | 308 | 313 | 17,100 | 313 |
| 2024-09-02 | 313 | 314 | 305 | 308 | 28,900 | 308 |
| 2024-08-30 | 314 | 316 | 310 | 314 | 19,200 | 314 |
| 2024-08-29 | 313 | 316 | 311 | 314 | 21,500 | 314 |
| 2024-08-28 | 318 | 318 | 312 | 313 | 22,500 | 313 |
| 2024-08-27 | 318 | 320 | 313 | 320 | 20,700 | 320 |
| 2024-08-26 | 314 | 323 | 312 | 317 | 53,000 | 317 |
| 2024-08-23 | 314 | 315 | 311 | 314 | 13,800 | 314 |
| 2024-08-22 | 311 | 316 | 309 | 314 | 32,300 | 314 |
| 2024-08-21 | 313 | 315 | 308 | 313 | 22,600 | 313 |
| 2024-08-20 | 309 | 315 | 308 | 313 | 35,200 | 313 |
| 2024-08-19 | 317 | 317 | 306 | 306 | 29,900 | 306 |
| 2024-08-16 | 319 | 319 | 311 | 317 | 51,700 | 317 |
| 2024-08-15 | 309 | 320 | 308 | 311 | 127,800 | 311 |
| 2024-08-14 | 340 | 345 | 334 | 341 | 46,000 | 341 |
| 2024-08-13 | 312 | 340 | 312 | 334 | 88,600 | 334 |
| 2024-08-09 | 313 | 316 | 305 | 309 | 65,100 | 309 |
| 2024-08-08 | 307 | 320 | 304 | 310 | 50,200 | 310 |
| 2024-08-07 | 281 | 319 | 280 | 305 | 71,700 | 305 |
| 2024-08-06 | 310 | 310 | 269 | 281 | 210,100 | 281 |
| 2024-08-05 | 306 | 310 | 271 | 272 | 315,400 | 272 |
| 2024-08-02 | 340 | 342 | 325 | 330 | 94,700 | 330 |
| 2024-08-01 | 365 | 365 | 350 | 354 | 39,100 | 354 |
| 2024-07-31 | 359 | 364 | 356 | 361 | 21,500 | 361 |
| 2024-07-30 | 370 | 374 | 361 | 364 | 26,000 | 364 |
| 2024-07-29 | 371 | 378 | 369 | 373 | 54,200 | 373 |
| 2024-07-26 | 373 | 373 | 367 | 371 | 19,900 | 371 |
| 2024-07-25 | 370 | 371 | 366 | 367 | 23,800 | 367 |
| 2024-07-24 | 379 | 381 | 369 | 370 | 35,900 | 370 |
| 2024-07-23 | 382 | 390 | 377 | 380 | 20,100 | 380 |
| 2024-07-22 | 365 | 390 | 365 | 382 | 100,900 | 382 |
| 2024-07-19 | 375 | 375 | 365 | 366 | 58,200 | 366 |
| 2024-07-18 | 387 | 389 | 375 | 378 | 45,100 | 378 |
| 2024-07-17 | 390 | 393 | 389 | 389 | 16,400 | 389 |
| 2024-07-16 | 388 | 389 | 385 | 387 | 12,900 | 387 |
| 2024-07-12 | 381 | 389 | 379 | 386 | 21,500 | 386 |
| 2024-07-11 | 381 | 386 | 379 | 385 | 50,700 | 385 |
| 2024-07-10 | 395 | 395 | 381 | 384 | 65,900 | 384 |
| 2024-07-09 | 398 | 402 | 383 | 387 | 98,700 | 387 |
| 2024-07-08 | 402 | 404 | 395 | 398 | 39,900 | 398 |
| 2024-07-05 | 397 | 407 | 397 | 400 | 37,800 | 400 |
| 2024-07-04 | 398 | 408 | 397 | 399 | 46,000 | 399 |
| 2024-07-03 | 396 | 407 | 395 | 401 | 84,800 | 401 |
| 2024-07-02 | 389 | 395 | 381 | 395 | 168,400 | 395 |
| 2024-07-01 | 390 | 392 | 388 | 392 | 33,800 | 392 |
| 2024-06-28 | 398 | 398 | 390 | 395 | 41,000 | 395 |
| 2024-06-27 | 397 | 409 | 395 | 400 | 71,300 | 400 |
| 2024-06-26 | 407 | 407 | 379 | 390 | 233,100 | 390 |
| 2024-06-25 | 417 | 423 | 398 | 408 | 113,100 | 408 |
| 2024-06-24 | 411 | 415 | 405 | 411 | 64,700 | 411 |
| 2024-06-21 | 408 | 417 | 405 | 412 | 53,200 | 412 |
| 2024-06-20 | 438 | 438 | 405 | 412 | 179,600 | 412 |
| 2024-06-19 | 417 | 438 | 416 | 434 | 130,900 | 434 |
| 2024-06-18 | 414 | 419 | 408 | 416 | 92,200 | 416 |
| 2024-06-17 | 423 | 423 | 407 | 420 | 112,600 | 420 |
| 2024-06-14 | 416 | 424 | 412 | 417 | 157,100 | 417 |
| 2024-06-13 | 384 | 415 | 382 | 411 | 247,200 | 411 |
| 2024-06-12 | 373 | 392 | 373 | 386 | 107,200 | 386 |
| 2024-06-11 | 381 | 384 | 372 | 375 | 81,900 | 375 |
| 2024-06-10 | 365 | 389 | 365 | 387 | 264,200 | 387 |
| 2024-06-07 | 346 | 365 | 343 | 364 | 240,500 | 364 |
| 2024-06-06 | 351 | 351 | 345 | 348 | 23,300 | 348 |
| 2024-06-05 | 341 | 356 | 340 | 348 | 72,400 | 348 |
| 2024-06-04 | 339 | 364 | 336 | 345 | 296,200 | 345 |
| 2024-06-03 | 323 | 343 | 323 | 339 | 103,000 | 339 |
| 2024-05-31 | 324 | 326 | 320 | 322 | 31,100 | 322 |
| 2024-05-30 | 324 | 327 | 321 | 325 | 7,700 | 325 |
| 2024-05-29 | 324 | 329 | 322 | 325 | 71,300 | 325 |
| 2024-05-28 | 320 | 327 | 320 | 323 | 28,800 | 323 |
| 2024-05-27 | 327 | 327 | 315 | 320 | 69,500 | 320 |
| 2024-05-24 | 322 | 328 | 321 | 326 | 15,800 | 326 |
| 2024-05-23 | 330 | 331 | 323 | 323 | 36,800 | 323 |
| 2024-05-22 | 334 | 337 | 330 | 330 | 20,900 | 330 |
| 2024-05-21 | 333 | 336 | 330 | 333 | 46,100 | 333 |
| 2024-05-20 | 320 | 332 | 320 | 332 | 52,500 | 332 |
| 2024-05-17 | 322 | 328 | 318 | 322 | 15,200 | 322 |
| 2024-05-16 | 325 | 331 | 317 | 318 | 89,900 | 318 |
| 2024-05-15 | 330 | 333 | 324 | 333 | 77,100 | 333 |
| 2024-05-14 | 324 | 333 | 324 | 328 | 95,600 | 328 |
| 2024-05-13 | 319 | 324 | 319 | 321 | 45,100 | 321 |
| 2024-05-10 | 317 | 319 | 311 | 319 | 47,800 | 319 |
| 2024-05-09 | 314 | 314 | 305 | 309 | 28,800 | 309 |
| 2024-05-08 | 314 | 315 | 312 | 312 | 10,700 | 312 |
| 2024-05-07 | 314 | 314 | 310 | 314 | 15,800 | 314 |
| 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