テラ【2191】株の基本情報｜株探（かぶたん）
日付 始値 高値 安値 終値 出来高 調整後終値 2020-12-04 400 496 398 496 9,151,100 496 2020-12-03 416 416 416 416 339,100 416 2020-12-02 540 554 516 516 4,757,200 516 2020-12-01 632 648 606 616 1,387,700 616 2020-11-30 661 678 599 620 2,421,500 620 2020-11-27 692 737 680 699 1,481,100 699 2020-11-26 751 774 675 707 4,016,600 707 2020-11-25 686 756 686 736 2,710,800 736 2020-11-24 672 685 662 678 526,500 678 2020-11-20 663 680 655 668 974,600 668 2020-11-19 678 685 668 670 588,700 670 2020-11-18 682 700 677 683 568,800 683 2020-11-17 693 715 676 690 1,496,200 690 2020-11-16 670 780 658 688 3,542,700 688 2020-11-13 681 719 671 705 1,677,200 705 2020-11-12 719 723 678 683 1,831,800 683 2020-11-11 681 733 675 704 2,490,000 704 2020-11-10 811 819 736 736 3,642,500 736 2020-11-09 839 886 816 886 2,030,400 886 2020-11-06 947 950 826 849 3,789,300 849 2020-11-05 926 954 899 917 3,051,900 917 2020-11-04 836 960 830 955 11,376,300 955 2020-11-02 750 818 704 810 3,943,200 810 2020-10-30 735 760 684 720 3,176,400 720 2020-10-29 671 750 667 741 2,415,000 741 2020-10-28 672 694 669 676 593,200 676 2020-10-27 673 701 668 678 692,900 678 2020-10-26 690 712 680 689 819,700 689 2020-10-23 660 718 659 698 1,646,100 698 2020-10-22 702 705 653 665 1,316,300 665 2020-10-21 687 715 684 694 842,600 694 2020-10-20 702 725 687 697 1,355,700 697 2020-10-19 666 741 666 726 3,158,200 726 2020-10-16 640 701 640 665 2,867,700 665 2020-10-15 723 725 620 639 3,923,000 639 2020-10-14 800 809 723 738 2,333,300 738 2020-10-13 830 834 810 810 626,300 810 2020-10-12 836 895 828 836 1,282,400 836 2020-10-09 831 865 801 851 891,100 851 2020-10-08 845 853 833 834 416,400 834 2020-10-07 841 876 831 845 711,700 845 2020-10-06 863 864 828 843 812,400 843 2020-10-05 848 871 826 866 921,200 866 2020-10-02 881 909 806 827 2,414,000 827 2020-09-30 930 975 913 956 1,224,100 956 2020-09-29 916 963 872 916 2,186,700 916 2020-09-28 783 949 781 945 3,877,200 945 2020-09-25 840 864 738 799 5,090,400 799 2020-09-24 1,005 1,006 830 877 4,524,100 877 2020-09-23 1,020 1,029 1,006 1,009 740,400 1,009 2020-09-18 1,015 1,084 1,015 1,047 1,135,500 1,047 2020-09-17 1,071 1,071 1,005 1,011 1,872,600 1,011 2020-09-16 1,111 1,122 1,083 1,085 1,008,400 1,085 2020-09-15 1,086 1,135 1,073 1,121 1,228,800 1,121 2020-09-14 1,149 1,156 1,111 1,136 1,022,900 1,136 2020-09-11 1,130 1,178 1,121 1,160 753,900 1,160 2020-09-10 1,180 1,187 1,140 1,140 1,350,300 1,140 2020-09-09 1,242 1,266 1,196 1,196 1,931,100 1,196 2020-09-08 1,280 1,438 1,251 1,302 9,509,600 1,302 2020-09-07 1,162 1,180 1,155 1,170 775,900 1,170 2020-09-04 1,149 1,215 1,129 1,181 1,300,400 1,181 2020-09-03 1,167 1,176 1,148 1,154 714,100 1,154 2020-09-02 1,175 1,199 1,170 1,175 1,096,500 1,175 2020-09-01 1,203 1,241 1,190 1,240 1,116,600 1,240 2020-08-31 1,163 1,214 1,163 1,213 1,009,400 1,213 2020-08-28 1,178 1,196 1,140 1,157 1,056,700 1,157 2020-08-27 1,190 1,198 1,174 1,175 508,900 1,175 2020-08-26 1,173 1,218 1,155 1,187 1,229,600 1,187 2020-08-25 1,191 1,192 1,170 1,174 650,800 1,174 2020-08-24 1,222 1,226 1,193 1,200 1,058,500 1,200 2020-08-21 1,220 1,243 1,206 1,238 1,065,000 1,238 2020-08-20 1,220 1,222 1,193 1,220 747,600 1,220 2020-08-19 1,221 1,232 1,201 1,216 1,260,200 1,216 2020-08-18 1,164 1,212 1,155 1,191 1,066,800 1,191 2020-08-17 1,195 1,209 1,161 1,166 976,500 1,166 2020-08-14 1,199 1,236 1,191 1,203 1,257,600 1,203 2020-08-13 1,201 1,223 1,182 1,199 1,329,300 1,199 2020-08-12 1,238 1,292 1,206 1,223 2,695,800 1,223 2020-08-11 1,120 1,249 1,095 1,226 3,657,600 1,226 2020-08-07 1,152 1,176 1,106 1,144 1,732,600 1,144 2020-08-06 1,194 1,202 1,166 1,176 986,400 1,176 2020-08-05 1,202 1,224 1,187 1,201 995,800 1,201 2020-08-04 1,181 1,254 1,175 1,206 2,601,300 1,206 2020-08-03 1,181 1,247 1,121 1,181 3,222,900 1,181 2020-07-31 1,315 1,317 1,213 1,241 3,365,500 1,241 2020-07-30 1,260 1,368 1,221 1,299 9,580,600 1,299 2020-07-29 1,271 1,298 1,050 1,190 11,570,200 1,190 2020-07-28 1,535 1,605 1,295 1,295 14,686,400 1,295 2020-07-27 1,649 1,737 1,573 1,695 7,497,200 1,695 2020-07-22 1,519 1,570 1,426 1,501 4,590,400 1,501 2020-07-21 1,746 1,780 1,505 1,546 10,111,600 1,546 2020-07-20 1,549 1,684 1,525 1,671 6,148,200 1,671 2020-07-17 1,440 1,548 1,411 1,523 8,809,000 1,523 2020-07-16 1,346 1,397 1,340 1,386 2,671,900 1,386 2020-07-15 1,310 1,410 1,306 1,340 4,459,500 1,340 2020-07-14 1,361 1,365 1,307 1,327 1,420,100 1,327 2020-07-13 1,319 1,374 1,286 1,324 2,631,400 1,324 2020-07-10 1,360 1,452 1,269 1,314 5,618,300 1,314 2020-07-09 1,275 1,599 1,201 1,315 21,112,700 1,315 2020-07-08 1,335 1,345 1,290 1,300 1,301,000 1,300 2020-07-07 1,350 1,367 1,267 1,320 4,803,100 1,320 2020-07-06 1,290 1,456 1,240 1,271 11,921,700 1,271 2020-07-03 1,054 1,367 1,040 1,367 11,380,100 1,367 2020-07-02 1,199 1,210 1,012 1,067 5,442,700 1,067 2020-07-01 1,358 1,367 1,241 1,245 2,970,100 1,245 2020-06-30 1,397 1,438 1,281 1,388 3,070,000 1,388 2020-06-29 1,500 1,500 1,330 1,406 2,794,100 1,406 2020-06-26 1,501 1,587 1,450 1,472 3,026,700 1,472 2020-06-25 1,500 1,519 1,465 1,471 3,067,700 1,471 2020-06-24 1,460 1,649 1,410 1,500 10,677,100 1,500 2020-06-23 1,761 1,980 1,460 1,564 20,867,200 1,564 2020-06-22 1,688 1,721 1,620 1,721 10,313,100 1,721 2020-06-19 1,200 1,421 1,181 1,421 14,206,200 1,421 2020-06-18 1,132 1,143 1,110 1,121 2,054,300 1,121 2020-06-17 1,169 1,175 1,100 1,120 4,685,400 1,120 2020-06-16 1,157 1,177 1,058 1,152 10,476,400 1,152 2020-06-15 1,401 1,499 1,027 1,027 18,680,500 1,027 2020-06-12 1,327 1,680 1,327 1,327 18,085,600 1,327 2020-06-11 1,802 1,827 1,700 1,727 4,341,900 1,727 2020-06-10 1,690 1,863 1,650 1,787 11,149,900 1,787 2020-06-09 2,140 2,175 1,568 1,749 23,506,700 1,749 2020-06-08 1,700 1,930 1,700 1,828 16,111,500 1,828 2020-06-05 1,286 1,530 1,252 1,530 23,752,400 1,530 2020-06-04 1,213 1,305 1,165 1,230 15,680,800 1,230 2020-06-03 1,011 1,280 980 1,214 26,850,300 1,214 2020-06-02 1,099 1,114 980 1,013 8,044,600 1,013 2020-06-01 1,070 1,173 1,045 1,069 12,530,700 1,069 2020-05-29 1,175 1,344 1,100 1,118 26,616,500 1,118 2020-05-28 862 1,073 831 1,073 7,765,800 1,073 2020-05-27 927 960 888 923 9,390,600 923 2020-05-26 841 885 817 877 7,432,900 877 2020-05-25 862 912 800 811 10,616,200 811 2020-05-22 848 1,000 831 892 18,882,000 892 2020-05-21 818 893 787 893 22,541,400 893 2020-05-20 615 743 585 743 26,414,800 743 2020-05-19 643 643 545 643 22,962,500 643 2020-05-18 522 543 506 543 3,936,700 543 2020-05-15 450 463 433 463 7,306,900 463 2020-05-14 413 432 360 383 13,125,900 383 2020-05-13 520 520 437 437 14,286,500 437 2020-05-12 537 684 537 537 24,712,600 537 2020-05-11 637 637 637 637 251,900 637 2020-05-08 537 537 537 537 235,400 537 2020-05-07 457 457 457 457 127,100 457 2020-05-01 377 377 354 377 7,909,400 377 2020-04-30 297 297 297 297 2,613,700 297 2020-04-28 217 217 217 217 468,200 217 2020-04-27 165 172 164 167 2,342,600 167 2020-04-24 144 154 141 151 567,900 151 2020-04-23 144 149 140 146 590,200 146 2020-04-22 135 160 132 148 2,758,500 148 2020-04-21 141 141 133 133 294,100 133 2020-04-20 145 146 141 141 483,800 141 2020-04-17 139 146 136 137 763,900 137 2020-04-16 139 140 133 137 484,600 137 2020-04-15 135 148 134 142 1,452,100 142 2020-04-14 132 149 130 140 3,175,500 140 2020-04-13 112 125 111 122 408,300 122 2020-04-10 113 113 109 110 114,500 110 2020-04-09 110 112 109 112 76,400 112 2020-04-08 105 111 104 107 122,100 107 2020-04-07 105 109 104 107 120,900 107 2020-04-06 100 105 96 103 195,400 103 2020-04-03 104 105 101 101 161,300 101 2020-04-02 106 107 103 103 105,400 103 2020-04-01 109 110 107 107 115,500 107 2020-03-31 107 112 105 110 144,800 110 2020-03-30 106 110 102 106 184,000 106 2020-03-27 108 112 108 108 120,600 108 2020-03-26 114 115 105 106 202,600 106 2020-03-25 109 117 109 114 266,300 114 2020-03-24 102 108 102 105 169,000 105 2020-03-23 99 104 98 100 101,700 100 2020-03-19 105 105 99 99 157,600 99 2020-03-18 108 110 103 103 168,100 103 2020-03-17 95 105 94 105 239,200 105 2020-03-16 101 104 98 98 261,700 98 2020-03-13 104 104 92 98 545,200 98 2020-03-12 110 114 104 107 296,200 107 2020-03-11 112 118 112 112 222,300 112 2020-03-10 107 118 104 113 566,000 113 2020-03-09 118 125 114 114 507,700 114 2020-03-06 133 135 130 130 161,300 130 2020-03-05 137 139 136 138 125,300 138 2020-03-04 128 137 128 135 169,900 135 2020-03-03 137 144 131 132 293,200 132 2020-03-02 127 138 126 132 422,000 132 2020-02-28 129 135 115 122 1,140,400 122 2020-02-27 155 155 146 146 516,600 146 2020-02-26 158 159 150 155 417,600 155 2020-02-25 161 161 156 159 465,400 159 2020-02-21 166 169 166 166 149,500 166 2020-02-20 170 178 167 167 337,800 167 2020-02-19 166 169 166 169 83,100 169 2020-02-18 172 172 166 167 371,300 167 2020-02-17 172 175 170 171 210,700 171 2020-02-14 171 173 170 170 220,900 170 2020-02-13 173 185 171 173 538,000 173 2020-02-12 173 174 172 172 91,100 172 2020-02-10 174 174 172 172 90,100 172 2020-02-07 176 178 173 173 126,200 173 2020-02-06 176 178 174 175 240,300 175 2020-02-05 176 178 175 175 142,000 175 2020-02-04 173 176 172 174 138,000 174 2020-02-03 170 174 170 171 270,600 171 2020-01-31 179 179 174 175 277,400 175 2020-01-30 182 185 175 176 628,600 176 2020-01-29 180 186 177 183 747,100 183 2020-01-28 171 195 170 179 5,036,400 179 2020-01-27 172 173 170 171 205,600 171 2020-01-24 178 179 174 174 146,000 174 2020-01-23 177 181 175 177 200,000 177 2020-01-22 177 179 177 177 156,200 177 2020-01-21 176 182 175 177 577,900 177 2020-01-20 174 177 173 174 139,500 174 2020-01-17 174 175 173 174 137,900 174 2020-01-16 173 175 172 173 225,700 173 2020-01-15 173 175 171 174 401,500 174 2020-01-14 176 177 173 174 798,900 174 2020-01-10 170 211 168 179 14,463,600 179 2020-01-09 168 173 168 169 260,400 169 2020-01-08 168 168 162 165 579,700 165 2020-01-07 172 172 168 169 167,000 169 2020-01-06 172 172 169 171 169,100 171. テラは、【がん免疫療法、個別化医療、細胞医薬品】などのテーマ銘柄です。
15
