KabuInsight

テラスカイ

3915
プライム/情報･通信業/TerraSky Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,630.01,651.01,619.01,636.0-9.0-0.55%47,300
2026-03-121,670.01,680.01,635.01,645.0-46.0-2.72%76,700
2026-03-111,680.01,720.01,672.01,691.0+13.0+0.77%92,900
2026-03-101,630.01,688.01,625.01,678.0+63.0+3.90%79,100
2026-03-091,582.01,618.01,564.01,615.0-74.0-4.38%139,200
2026-03-061,616.01,689.01,611.01,689.0+73.0+4.52%117,400
2026-03-051,575.01,625.01,575.01,616.0+71.0+4.60%142,800
2026-03-041,551.01,594.01,506.01,545.0-56.0-3.50%176,000
2026-03-031,686.01,687.01,597.01,601.0-104.0-6.10%227,300
2026-03-021,770.01,770.01,700.01,705.0-81.0-4.54%199,000
2026-02-271,841.01,847.01,779.01,786.0-15.0-0.83%210,000
2026-02-261,805.01,822.01,791.01,801.0-21.0-1.15%170,100
2026-02-251,835.01,836.01,803.01,822.0-26.0-1.41%225,800
2026-02-241,900.01,915.01,848.01,848.0-44.0-2.33%121,200
2026-02-201,913.01,913.01,890.01,892.0-31.0-1.61%72,500
2026-02-191,931.01,938.01,907.01,923.0+8.0+0.42%58,900
2026-02-181,944.01,949.01,913.01,915.0+5.0+0.26%37,100
2026-02-171,946.01,963.01,904.01,910.0-12.0-0.62%54,400
2026-02-161,912.01,932.01,910.01,922.0+12.0+0.63%53,100
2026-02-131,988.01,998.01,910.01,910.0-78.0-3.92%65,600
2026-02-122,017.02,024.01,978.01,988.0-21.0-1.05%69,000
2026-02-101,930.02,024.01,930.02,009.0+94.0+4.91%101,500
2026-02-091,931.01,960.01,906.01,915.0+9.0+0.47%103,700
2026-02-061,923.01,936.01,892.01,906.0-47.0-2.41%88,400
2026-02-051,887.01,972.01,885.01,953.0+67.0+3.55%120,900
2026-02-041,971.01,984.01,886.01,886.0-93.0-4.70%148,400
2026-02-032,012.02,049.01,929.01,979.0-28.0-1.40%179,600
2026-02-022,099.02,105.02,007.02,007.0-84.0-4.02%108,300
2026-01-302,119.02,159.02,078.02,091.0-24.0-1.13%74,200
2026-01-292,183.02,183.02,112.02,115.0-82.0-3.73%57,000
2026-01-282,222.02,236.02,182.02,197.0-45.0-2.01%54,600
2026-01-272,259.02,299.02,229.02,242.0-29.0-1.28%58,400
2026-01-262,301.02,319.02,260.02,271.0-28.0-1.22%69,800
2026-01-232,293.02,329.02,272.02,299.0+9.0+0.39%89,700
2026-01-222,213.02,310.02,210.02,290.0+89.0+4.04%88,900
2026-01-212,213.02,237.02,178.02,201.0-46.0-2.05%71,400
2026-01-202,315.02,315.02,243.02,247.0-71.0-3.06%140,900
2026-01-192,214.02,338.02,210.02,318.0+69.0+3.07%141,600
2026-01-162,284.02,300.02,223.02,249.0-21.0-0.93%130,600
2026-01-152,068.02,294.02,068.02,270.0+52.0+2.34%499,500
2026-01-142,193.02,294.02,158.02,218.0+25.0+1.14%258,800
2026-01-132,246.02,250.02,180.02,193.0-29.0-1.31%140,200
2026-01-092,223.02,240.02,205.02,222.0-6.0-0.27%97,200
2026-01-082,210.02,257.02,202.02,228.0+15.0+0.68%95,000
2026-01-072,140.02,235.02,121.02,213.0+67.0+3.12%112,300
2026-01-062,165.02,178.02,143.02,146.0-17.0-0.79%106,100
2026-01-052,160.02,178.02,140.02,163.0+28.0+1.31%115,900
2025-12-302,131.02,158.02,109.02,135.0+6.0+0.28%112,900
2025-12-292,093.02,147.02,060.02,129.0+64.0+3.10%194,100
2025-12-262,078.02,087.02,064.02,065.0-13.0-0.63%75,700
2025-12-252,056.02,087.02,056.02,078.0+8.0+0.39%86,900
2025-12-242,048.02,078.02,046.02,070.0+30.0+1.47%92,900
2025-12-232,022.02,054.02,022.02,040.0+28.0+1.39%75,900
2025-12-222,035.02,045.02,004.02,012.0-22.0-1.08%82,400
2025-12-192,000.02,038.02,000.02,034.0+36.0+1.80%66,000
2025-12-182,017.02,030.01,988.01,998.0-25.0-1.24%96,600
2025-12-172,041.02,041.02,008.02,023.0-1.0-0.05%76,800
2025-12-162,065.02,065.02,017.02,024.0-54.0-2.60%77,000
2025-12-152,030.02,086.02,030.02,078.0+42.0+2.06%79,200
2025-12-122,010.02,049.02,010.02,036.0+17.0+0.84%62,800
2025-12-112,058.02,070.02,010.02,019.0-41.0-1.99%118,700
2025-12-102,084.02,099.02,059.02,060.0-23.0-1.10%63,500
2025-12-092,094.02,107.02,070.02,083.0-5.0-0.24%53,100
2025-12-082,060.02,092.02,060.02,088.0+19.0+0.92%44,400
2025-12-052,062.02,102.02,055.02,069.0+2.0+0.10%59,600
2025-12-042,054.02,097.02,050.02,067.0+40.0+1.97%82,400
2025-12-032,015.02,056.02,015.02,027.0+8.0+0.40%64,700
2025-12-022,037.02,058.02,017.02,019.0-26.0-1.27%55,600
2025-12-012,085.02,095.02,043.02,045.0-23.0-1.11%61,600
2025-11-282,080.02,092.02,064.02,068.0-7.0-0.34%63,200
2025-11-272,050.02,077.02,050.02,075.0+23.0+1.12%59,500
2025-11-262,012.02,061.02,012.02,052.0+43.0+2.14%64,600
2025-11-252,080.02,080.02,006.02,009.0-69.0-3.32%68,100
2025-11-212,021.02,080.02,021.02,078.0+45.0+2.21%83,800
2025-11-202,027.02,066.02,024.02,033.0+24.0+1.19%50,600
2025-11-192,037.02,059.02,004.02,009.0-34.0-1.66%83,600
2025-11-182,083.02,099.02,034.02,043.0-55.0-2.62%89,500
2025-11-172,094.02,098.02,048.02,098.0+4.0+0.19%60,400
2025-11-142,035.02,098.02,029.02,094.0+43.0+2.10%79,900
2025-11-132,080.02,088.02,050.02,051.0-39.0-1.87%40,500
2025-11-122,055.02,100.02,042.02,090.0+38.0+1.85%58,100
2025-11-112,070.02,094.02,035.02,052.0-2.0-0.10%49,800
2025-11-102,038.02,082.02,038.02,054.0+17.0+0.83%49,600
2025-11-072,005.02,053.02,005.02,037.0+18.0+0.89%87,000
2025-11-062,060.02,089.02,019.02,019.0-55.0-2.65%102,700
2025-11-052,070.02,081.01,998.02,074.0-16.0-0.77%124,400
2025-11-042,097.02,126.02,071.02,090.0+8.0+0.38%108,700
2025-10-312,055.02,118.02,046.02,082.0+48.0+2.36%114,000
2025-10-302,000.02,060.01,998.02,034.0+24.0+1.19%163,600
2025-10-292,050.02,059.02,001.02,010.0-38.0-1.86%118,600
2025-10-282,111.02,112.02,045.02,048.0-73.0-3.44%128,400
2025-10-272,127.02,146.02,106.02,121.0+13.0+0.62%147,600
2025-10-242,194.02,200.02,098.02,108.0-73.0-3.35%229,400
2025-10-232,130.02,209.02,115.02,181.0+15.0+0.69%216,200
2025-10-222,145.02,180.02,130.02,166.0+21.0+0.98%125,400
2025-10-212,180.02,180.02,125.02,145.0-8.0-0.37%129,800
2025-10-202,059.02,168.02,048.02,153.0+117.0+5.75%184,400
2025-10-172,052.02,052.01,999.02,036.0-40.0-1.93%128,400
2025-10-162,119.02,184.02,056.02,076.0+1.0+0.05%271,500
2025-10-152,044.02,090.02,035.02,075.0+25.0+1.22%154,200
2025-10-142,066.02,087.02,017.02,050.0-53.0-2.52%190,800
2025-10-102,117.02,135.02,095.02,103.0-31.0-1.45%126,600
2025-10-092,119.02,135.02,107.02,134.0+8.0+0.38%100,600
2025-10-082,181.02,181.02,117.02,126.0-40.0-1.85%130,500
2025-10-072,150.02,188.02,111.02,166.0+18.0+0.84%185,100
2025-10-062,139.02,165.02,091.02,148.0+109.0+5.35%208,200
2025-10-032,007.02,064.02,007.02,039.0+23.0+1.14%75,500
2025-10-022,020.02,058.02,005.02,016.00.00.00%104,400
2025-10-012,059.02,059.02,005.02,016.0-43.0-2.09%124,500
2025-09-302,074.02,084.02,055.02,059.0-8.0-0.39%58,300
2025-09-292,110.02,110.02,061.02,067.0-43.0-2.04%109,600
2025-09-262,107.02,128.02,102.02,110.0-11.0-0.52%68,100
2025-09-252,122.02,144.02,103.02,121.0+6.0+0.28%76,500
2025-09-242,152.02,152.02,109.02,115.0-33.0-1.54%96,400
2025-09-222,164.02,190.02,148.02,148.0+11.0+0.51%85,600
2025-09-192,186.02,186.02,102.02,137.0-13.0-0.60%183,900
2025-09-182,125.02,183.02,125.02,150.0+31.0+1.46%119,400
2025-09-172,143.02,143.02,106.02,119.0-38.0-1.76%71,400
2025-09-162,124.02,161.02,111.02,157.0+33.0+1.55%76,700
2025-09-122,130.02,136.02,101.02,124.0——57,600

直近120営業日分を表示