3356 東証スタンダード 情報・通信業
テリロジー
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2022/10/27 | 328.0 | 341.0 | 325.0 | 337.0 | 77,600 | 337.0 |
2022/10/26 | 324.0 | 336.0 | 324.0 | 330.0 | 59,700 | 330.0 |
2022/10/25 | 333.0 | 335.0 | 331.0 | 332.0 | 18,300 | 332.0 |
2022/10/24 | 335.0 | 338.0 | 334.0 | 334.0 | 34,100 | 334.0 |
2022/10/21 | 341.0 | 347.0 | 341.0 | 343.0 | 19,000 | 343.0 |
2022/10/20 | 348.0 | 348.0 | 343.0 | 346.0 | 17,500 | 346.0 |
2022/10/19 | 349.0 | 352.0 | 345.0 | 347.0 | 18,000 | 347.0 |
2022/10/18 | 350.0 | 351.0 | 344.0 | 350.0 | 27,800 | 350.0 |
2022/10/17 | 349.0 | 351.0 | 348.0 | 348.0 | 20,500 | 348.0 |
2022/10/14 | 345.0 | 362.0 | 345.0 | 357.0 | 27,700 | 357.0 |
2022/10/13 | 347.0 | 348.0 | 343.0 | 345.0 | 11,500 | 345.0 |
2022/10/12 | 352.0 | 353.0 | 345.0 | 348.0 | 30,000 | 348.0 |
2022/10/11 | 350.0 | 353.0 | 345.0 | 345.0 | 51,700 | 345.0 |
2022/10/7 | 324.0 | 359.0 | 324.0 | 353.0 | 193,400 | 353.0 |
2022/10/6 | 319.0 | 328.0 | 319.0 | 324.0 | 48,400 | 324.0 |
2022/10/5 | 320.0 | 324.0 | 319.0 | 320.0 | 50,500 | 320.0 |
2022/10/4 | 314.0 | 329.0 | 313.0 | 322.0 | 241,700 | 322.0 |
2022/10/3 | 329.0 | 334.0 | 323.0 | 330.0 | 23,600 | 330.0 |
2022/9/30 | 330.0 | 333.0 | 330.0 | 330.0 | 13,700 | 330.0 |
2022/9/29 | 333.0 | 336.0 | 331.0 | 333.0 | 17,000 | 333.0 |