テラスカイ(3915) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 2,753.0 2,763.0 2,707.0 2,749.0 47,900
2021/05/10 2,751.0 2,784.0 2,680.0 2,783.0 250,100
2021/05/07 2,813.0 2,815.0 2,768.0 2,779.0 128,400
2021/05/06 2,842.0 2,845.0 2,804.0 2,813.0 117,300
2021/04/30 2,880.0 2,894.0 2,838.0 2,847.0 131,000
2021/04/28 2,980.0 3,010.0 2,887.0 2,903.0 215,600
2021/04/27 3,095.0 3,100.0 2,999.0 2,999.0 91,600
2021/04/26 3,150.0 3,155.0 3,045.0 3,045.0 112,200
2021/04/23 3,090.0 3,235.0 3,055.0 3,150.0 221,500
2021/04/22 3,030.0 3,085.0 2,973.0 3,080.0 156,000
2021/04/21 3,015.0 3,070.0 2,992.0 3,010.0 212,900
2021/04/20 2,972.0 3,055.0 2,951.0 3,045.0 267,500
2021/04/19 2,905.0 3,040.0 2,905.0 2,990.0 442,600
2021/04/16 2,861.0 2,920.0 2,811.0 2,903.0 552,100
2021/04/15 2,752.0 2,903.0 2,751.0 2,873.0 1,317,600
2021/04/14 3,435.0 3,480.0 3,365.0 3,400.0 166,300
2021/04/13 3,405.0 3,475.0 3,405.0 3,435.0 89,200
2021/04/12 3,500.0 3,510.0 3,400.0 3,415.0 103,900
2021/04/09 3,410.0 3,555.0 3,410.0 3,495.0 118,300
2021/04/08 3,445.0 3,450.0 3,375.0 3,405.0 59,800
2021/04/07 3,450.0 3,495.0 3,420.0 3,440.0 63,900
2021/04/06 3,550.0 3,565.0 3,410.0 3,450.0 124,200
2021/04/05 3,550.0 3,575.0 3,480.0 3,505.0 122,500
2021/04/02 3,495.0 3,535.0 3,470.0 3,530.0 130,800
2021/04/01 3,380.0 3,470.0 3,360.0 3,430.0 99,900
2021/03/31 3,280.0 3,375.0 3,275.0 3,355.0 75,600
2021/03/30 3,345.0 3,390.0 3,295.0 3,305.0 79,900
2021/03/29 3,385.0 3,415.0 3,260.0 3,275.0 102,700
2021/03/26 3,300.0 3,410.0 3,295.0 3,385.0 93,200
2021/03/25 3,235.0 3,310.0 3,120.0 3,285.0 153,800
2021/03/24 3,335.0 3,360.0 3,255.0 3,265.0 97,700
2021/03/23 3,465.0 3,495.0 3,380.0 3,380.0 87,700
2021/03/22 3,490.0 3,545.0 3,420.0 3,445.0 103,300
2021/03/19 3,490.0 3,565.0 3,450.0 3,460.0 298,400
2021/03/18 3,460.0 3,560.0 3,440.0 3,545.0 125,700
2021/03/17 3,410.0 3,480.0 3,380.0 3,400.0 78,400
2021/03/16 3,385.0 3,440.0 3,350.0 3,430.0 116,200
2021/03/15 3,385.0 3,385.0 3,285.0 3,335.0 114,000
2021/03/12 3,310.0 3,395.0 3,270.0 3,390.0 132,200
2021/03/11 3,195.0 3,265.0 3,165.0 3,255.0 215,800
2021/03/10 3,280.0 3,305.0 3,180.0 3,195.0 95,600
2021/03/09 3,170.0 3,255.0 3,120.0 3,210.0 138,700
2021/03/08 3,300.0 3,310.0 3,200.0 3,225.0 122,400
2021/03/05 3,305.0 3,315.0 3,115.0 3,280.0 223,600
2021/03/04 3,455.0 3,460.0 3,320.0 3,385.0 152,700
2021/03/03 3,630.0 3,640.0 3,540.0 3,540.0 89,700
2021/03/02 3,700.0 3,765.0 3,615.0 3,630.0 62,900
2021/03/01 3,700.0 3,750.0 3,650.0 3,715.0 67,200
2021/02/26 3,600.0 3,685.0 3,600.0 3,665.0 97,300
2021/02/25 3,820.0 3,850.0 3,685.0 3,695.0 86,100