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
2020/11/26 4,420.0 4,590.0 4,420.0 4,565.0 183,700
2020/11/25 4,460.0 4,490.0 4,395.0 4,420.0 183,700
2020/11/24 4,475.0 4,540.0 4,445.0 4,465.0 167,200
2020/11/20 4,335.0 4,495.0 4,335.0 4,480.0 162,000
2020/11/19 4,400.0 4,425.0 4,310.0 4,340.0 235,700
2020/11/18 4,470.0 4,550.0 4,430.0 4,470.0 167,200
2020/11/17 4,650.0 4,685.0 4,495.0 4,495.0 259,800
2020/11/16 4,710.0 4,780.0 4,670.0 4,720.0 187,500
2020/11/13 4,710.0 4,825.0 4,675.0 4,730.0 301,000
2020/11/12 4,700.0 4,780.0 4,630.0 4,730.0 255,500
2020/11/11 4,500.0 4,645.0 4,395.0 4,605.0 224,700
2020/11/10 4,700.0 4,710.0 4,540.0 4,570.0 306,700
2020/11/09 4,795.0 4,835.0 4,725.0 4,825.0 277,000
2020/11/06 4,700.0 4,775.0 4,645.0 4,700.0 264,500
2020/11/05 4,615.0 4,770.0 4,580.0 4,685.0 416,700
2020/11/04 4,475.0 4,570.0 4,380.0 4,540.0 309,900
2020/11/02 4,380.0 4,440.0 4,250.0 4,335.0 361,900
2020/10/30 4,655.0 4,660.0 4,405.0 4,410.0 446,000
2020/10/29 4,695.0 4,730.0 4,605.0 4,680.0 319,500
2020/10/28 4,680.0 4,800.0 4,660.0 4,765.0 335,400
2020/10/27 4,605.0 4,760.0 4,535.0 4,705.0 519,200
2020/10/26 4,835.0 4,895.0 4,680.0 4,745.0 643,000
2020/10/23 4,680.0 4,765.0 4,475.0 4,765.0 765,700
2020/10/22 4,705.0 4,850.0 4,535.0 4,635.0 821,200
2020/10/21 4,510.0 4,800.0 4,440.0 4,730.0 1,113,800
2020/10/20 4,565.0 4,625.0 4,450.0 4,465.0 1,001,700
2020/10/19 4,755.0 4,820.0 4,460.0 4,570.0 1,224,900
2020/10/16 5,120.0 5,180.0 4,800.0 4,850.0 2,317,900
2020/10/15 5,540.0 5,620.0 5,400.0 5,520.0 759,700
2020/10/14 5,430.0 5,640.0 5,360.0 5,600.0 513,300
2020/10/13 5,630.0 5,670.0 5,460.0 5,490.0 493,100
2020/10/12 5,600.0 5,750.0 5,450.0 5,610.0 1,000,200
2020/10/09 5,390.0 5,460.0 5,240.0 5,400.0 706,000
2020/10/08 5,210.0 5,390.0 5,140.0 5,350.0 596,400
2020/10/07 5,150.0 5,320.0 5,090.0 5,210.0 389,600
2020/10/06 5,300.0 5,300.0 5,080.0 5,200.0 511,500
2020/10/05 5,140.0 5,280.0 5,010.0 5,240.0 530,400
2020/10/02 5,070.0 5,280.0 5,000.0 5,040.0 739,400
2020/10/01 5,020.0 5,020.0 5,020.0 5,020.0 -
2020/09/30 5,180.0 5,180.0 4,960.0 5,020.0 496,800
2020/09/29 5,220.0 5,280.0 5,070.0 5,160.0 539,800
2020/09/28 5,300.0 5,350.0 4,985.0 5,180.0 1,138,300
2020/09/25 4,890.0 5,160.0 4,880.0 5,140.0 875,600
2020/09/24 4,890.0 5,050.0 4,765.0 4,890.0 869,500
2020/09/23 4,760.0 4,945.0 4,685.0 4,920.0 720,600
2020/09/18 4,665.0 4,755.0 4,555.0 4,720.0 422,500
2020/09/17 4,635.0 4,810.0 4,515.0 4,690.0 613,600
2020/09/16 4,485.0 4,595.0 4,390.0 4,570.0 442,600
2020/09/15 4,275.0 4,500.0 4,265.0 4,500.0 404,700
2020/09/14 4,325.0 4,335.0 4,140.0 4,255.0 379,100