KabuInsight

テリロジーホールディングス

5133
スタンダード/情報･通信業/Terilogy Holdings Corporation
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
2026-03-13340.0347.0338.0341.0-6.0-1.73%74,800
2026-03-12354.0354.0344.0347.0-7.0-1.98%83,900
2026-03-11360.0362.0353.0354.0-6.0-1.67%82,900
2026-03-10349.0360.0346.0360.0+20.0+5.88%115,100
2026-03-09348.0349.0335.0340.0-24.0-6.59%180,100
2026-03-06347.0364.0343.0364.0+17.0+4.90%233,700
2026-03-05342.0349.0338.0347.0+13.0+3.89%131,500
2026-03-04329.0334.0323.0334.0-3.0-0.89%230,800
2026-03-03356.0362.0337.0337.0-17.0-4.80%552,100
2026-03-02355.0361.0346.0354.0+19.0+5.67%387,100
2026-02-27329.0339.0329.0335.0+1.0+0.30%68,600
2026-02-26335.0340.0333.0334.0+1.0+0.30%77,800
2026-02-25332.0336.0326.0333.0-2.0-0.60%79,700
2026-02-24345.0345.0335.0335.0-14.0-4.01%134,000
2026-02-20352.0352.0345.0349.0-3.0-0.85%55,600
2026-02-19350.0360.0348.0352.0+8.0+2.33%188,800
2026-02-18340.0348.0335.0344.0+4.0+1.18%151,200
2026-02-17335.0347.0332.0340.0+2.0+0.59%143,100
2026-02-16336.0343.0331.0338.0+18.0+5.63%242,700
2026-02-13327.0332.0320.0320.0-11.0-3.32%133,000
2026-02-12327.0334.0325.0331.0+4.0+1.22%83,400
2026-02-10320.0329.0320.0327.0+8.0+2.51%105,700
2026-02-09324.0324.0316.0319.00.00.00%78,400
2026-02-06324.0324.0315.0319.0-7.0-2.15%76,200
2026-02-05322.0330.0318.0326.0+5.0+1.56%112,900
2026-02-04327.0328.0320.0321.0-9.0-2.73%110,800
2026-02-03328.0330.0325.0330.0+7.0+2.17%46,700
2026-02-02325.0330.0320.0323.00.00.00%68,000
2026-01-30322.0323.0318.0323.0+2.0+0.62%35,300
2026-01-29326.0327.0313.0321.0-5.0-1.53%115,100
2026-01-28325.0328.0323.0326.00.00.00%55,500
2026-01-27327.0330.0324.0326.0-1.0-0.31%23,800
2026-01-26334.0334.0326.0327.0-2.0-0.61%33,100
2026-01-23327.0332.0325.0329.0+2.0+0.61%39,600
2026-01-22328.0328.0325.0327.0+4.0+1.24%27,000
2026-01-21326.0328.0323.0323.0-6.0-1.82%35,800
2026-01-20338.0338.0327.0329.0-6.0-1.79%65,700
2026-01-19341.0343.0334.0335.0-6.0-1.76%48,200
2026-01-16342.0342.0338.0341.0-3.0-0.87%35,400
2026-01-15329.0346.0325.0344.0+15.0+4.56%153,700
2026-01-14331.0335.0328.0329.0-4.0-1.20%41,400
2026-01-13325.0334.0322.0333.0+12.0+3.74%102,400
2026-01-09323.0323.0318.0321.0-2.0-0.62%61,500
2026-01-08324.0325.0322.0323.0-1.0-0.31%39,400
2026-01-07323.0326.0322.0324.0+2.0+0.62%36,400
2026-01-06324.0326.0322.0322.0-3.0-0.92%61,500
2026-01-05330.0330.0322.0325.0-1.0-0.31%52,100
2025-12-30324.0328.0324.0326.0-1.0-0.31%33,400
2025-12-29324.0332.0323.0327.0+5.0+1.55%59,900
2025-12-26323.0324.0320.0322.0+2.0+0.63%34,900
2025-12-25322.0324.0319.0320.0-1.0-0.31%67,200
2025-12-24329.0329.0320.0321.0-2.0-0.62%59,200
2025-12-23322.0327.0321.0323.0+4.0+1.25%42,200
2025-12-22324.0324.0319.0319.0-5.0-1.54%81,400
2025-12-19317.0325.0312.0324.0+8.0+2.53%141,600
2025-12-18312.0321.0308.0316.0+4.0+1.28%151,200
2025-12-17308.0312.0307.0312.0+2.0+0.65%43,400
2025-12-16315.0316.0309.0310.0-4.0-1.27%34,200
2025-12-15309.0316.0309.0314.0-1.0-0.32%115,400
2025-12-12318.0318.0313.0315.0-2.0-0.63%61,700
2025-12-11325.0325.0317.0317.0-8.0-2.46%53,300
2025-12-10331.0332.0325.0325.0-4.0-1.22%29,000
2025-12-09332.0332.0325.0329.0-4.0-1.20%46,300
2025-12-08335.0335.0330.0333.0-1.0-0.30%29,400
2025-12-05337.0338.0334.0334.0-5.0-1.47%33,900
2025-12-04338.0339.0336.0339.0+1.0+0.30%18,400
2025-12-03342.0342.0337.0338.0-4.0-1.17%34,100
2025-12-02345.0346.0342.0342.0-3.0-0.87%33,700
2025-12-01353.0355.0345.0345.0-5.0-1.43%47,200
2025-11-28340.0352.0340.0350.0+12.0+3.55%66,700
2025-11-27339.0343.0335.0338.0-1.0-0.29%64,500
2025-11-26342.0347.0339.0339.0-5.0-1.45%47,400
2025-11-25351.0353.0342.0344.0-6.0-1.71%67,700
2025-11-21359.0364.0350.0350.0-10.0-2.78%117,800
2025-11-20350.0361.0345.0360.0+16.0+4.65%112,700
2025-11-19350.0352.0337.0344.0-3.0-0.86%133,000
2025-11-18337.0347.0337.0347.0+10.0+2.97%82,800
2025-11-17352.0352.0335.0337.0+6.0+1.81%130,300
2025-11-14331.0331.0327.0331.00.00.00%24,500
2025-11-13327.0331.0324.0331.0+5.0+1.53%13,800
2025-11-12324.0329.0324.0326.0+3.0+0.93%14,700
2025-11-11324.0327.0322.0323.0+1.0+0.31%15,200
2025-11-10317.0322.0317.0322.0+4.0+1.26%16,800
2025-11-07323.0326.0317.0318.0-5.0-1.55%34,400
2025-11-06325.0326.0320.0323.0-2.0-0.62%19,100
2025-11-05321.0325.0318.0325.0+1.0+0.31%44,100
2025-11-04321.0329.0318.0324.0+4.0+1.25%52,000
2025-10-31323.0324.0320.0320.0-3.0-0.93%17,600
2025-10-30323.0324.0319.0323.0+1.0+0.31%22,000
2025-10-29333.0334.0321.0322.0-12.0-3.59%48,000
2025-10-28343.0346.0334.0334.0-8.0-2.34%43,500
2025-10-27345.0345.0338.0342.0+3.0+0.88%34,700
2025-10-24340.0344.0336.0339.0+1.0+0.30%45,900
2025-10-23334.0341.0332.0338.0+3.0+0.90%23,400
2025-10-22335.0338.0333.0335.00.00.00%48,000
2025-10-21350.0350.0334.0335.0-6.0-1.76%69,600
2025-10-20333.0344.0321.0341.0+24.0+7.57%138,500
2025-10-17321.0321.0313.0317.0-4.0-1.25%27,400
2025-10-16316.0322.0315.0321.0+7.0+2.23%14,700
2025-10-15320.0320.0314.0314.0+1.0+0.32%9,400
2025-10-14318.0324.0313.0313.0-9.0-2.80%55,900
2025-10-10334.0334.0319.0322.0-9.0-2.72%84,000
2025-10-09335.0336.0331.0331.0-5.0-1.49%34,600
2025-10-08339.0339.0335.0336.0+2.0+0.60%12,200
2025-10-07341.0343.0332.0334.0-2.0-0.60%41,000
2025-10-06339.0353.0329.0336.0+13.0+4.02%312,800
2025-10-03322.0328.0320.0323.0-1.0-0.31%18,000
2025-10-02320.0331.0320.0324.0+4.0+1.25%41,800
2025-10-01334.0334.0320.0320.0-8.0-2.44%55,800
2025-09-30336.0336.0328.0328.0-5.0-1.50%23,400
2025-09-29340.0340.0332.0333.0-7.0-2.06%30,700
2025-09-26342.0342.0338.0340.0+3.0+0.89%9,000
2025-09-25346.0346.0335.0337.0-3.0-0.88%23,000
2025-09-24346.0347.0337.0340.0-6.0-1.73%110,100
2025-09-22337.0346.0337.0346.0+10.0+2.98%40,900
2025-09-19339.0339.0331.0336.00.00.00%22,100
2025-09-18331.0337.0331.0336.0+5.0+1.51%12,800
2025-09-17331.0334.0329.0331.00.00.00%24,000
2025-09-16328.0332.0326.0331.0+3.0+0.91%21,300
2025-09-12336.0336.0328.0328.0——25,400

直近120営業日分を表示