Taysha Gene Therapies Inc（TSHA）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	3.73	3.75	3.60	3.62	-2.95%	2,751,800
2026-10-15	3.53	3.79	3.50	3.73	+6.27%	4,685,200
2026-10-14	3.51	3.71	3.46	3.51	-1.96%	4,342,700
2026-10-13	4.09	4.13	3.55	3.58	-13.53%	6,115,200
2026-10-12	4.46	4.56	4.13	4.14	-7.80%	4,214,100
2026-10-09	4.42	4.57	4.36	4.49	+1.35%	5,382,800
2026-10-08	4.37	4.46	4.33	4.43	+0.00%	3,914,600
2026-10-07	4.33	4.46	4.26	4.43	+0.91%	3,912,400
2026-10-06	4.51	4.57	4.26	4.39	-2.23%	4,833,700
2026-10-05	4.64	4.64	4.37	4.49	-3.02%	4,974,800
2026-10-02	4.80	4.86	4.63	4.63	-2.32%	2,990,200
2026-10-01	4.86	4.93	4.73	4.74	-2.67%	3,847,100
2026-09-30	5.03	5.03	4.82	4.87	-2.40%	3,901,500
2026-09-29	4.97	5.03	4.80	4.99	+0.00%	6,570,200
2026-09-28	4.64	5.05	4.56	4.99	+6.85%	6,262,500
2026-09-25	4.88	4.88	4.67	4.67	-2.51%	4,660,800
2026-09-24	4.88	4.90	4.66	4.79	-2.44%	6,404,400
2026-09-23	5.11	5.14	4.88	4.91	-4.84%	5,507,300
2026-09-22	5.11	5.21	5.08	5.16	+2.38%	2,305,400
2026-09-21	5.07	5.12	5.00	5.04	+0.40%	1,676,200
2026-09-18	5.16	5.28	4.96	5.02	-2.71%	9,116,700
2026-09-17	5.25	5.46	5.05	5.16	+1.78%	4,082,200
2026-09-16	5.08	5.13	4.97	5.07	+0.20%	4,346,900
2026-09-15	5.00	5.19	4.90	5.06	+1.00%	5,148,800
2026-09-14	5.00	5.12	4.98	5.01	-0.20%	6,695,900
2026-09-11	5.26	5.28	4.98	5.02	-2.71%	1,777,300
2026-09-10	5.24	5.24	5.01	5.16	-3.37%	2,402,900
2026-09-09	5.40	5.49	5.29	5.34	-2.55%	1,810,200
2026-09-08	5.57	5.58	5.40	5.48	-2.14%	2,222,100
2026-09-04	5.52	5.61	5.42	5.60	+0.54%	2,111,200
2026-09-03	5.62	5.67	5.50	5.57	-1.24%	1,878,100
2026-09-02	5.73	5.96	5.55	5.64	-1.05%	1,988,300
2026-09-01	5.64	5.77	5.56	5.70	+0.18%	1,763,200
2026-08-31	5.70	5.78	5.54	5.69	-1.39%	2,062,800
2026-08-28	5.89	5.92	5.63	5.77	-3.19%	2,070,900
2026-08-27	5.99	6.09	5.89	5.96	-1.00%	2,187,200
2026-08-26	6.15	6.27	5.91	6.02	-2.90%	1,281,300
2026-08-25	5.99	6.27	5.99	6.20	+3.85%	1,690,600
2026-08-24	6.02	6.08	5.83	5.97	-1.97%	2,588,500
2026-08-21	6.18	6.24	6.01	6.09	-0.33%	2,831,000
2026-08-20	6.04	6.30	5.92	6.11	-4.98%	3,396,600
2026-08-19	6.40	6.52	6.29	6.43	+3.88%	4,280,300
2026-08-18	6.08	6.28	6.03	6.19	-0.32%	1,631,600
2026-08-17	5.93	6.27	5.82	6.21	+4.37%	3,050,800
2026-08-14	5.90	6.01	5.72	5.95	-0.67%	2,131,900
2026-08-13	6.40	6.40	5.94	5.99	-6.48%	2,184,600
2026-08-12	6.13	6.45	6.01	6.41	-4.12%	3,913,800
2026-08-11	6.42	6.75	6.28	6.68	+4.87%	4,986,800
2026-08-10	6.48	6.60	6.22	6.37	-2.90%	2,240,400
2026-08-07	6.45	6.57	6.35	6.56	+3.47%	1,929,600
2026-08-06	6.39	6.55	6.28	6.34	-1.86%	2,106,100
2026-08-05	6.29	6.47	6.20	6.46	+4.19%	2,180,800
2026-08-04	5.88	6.22	5.78	6.20	+7.27%	3,701,900
2026-08-03	5.89	5.96	5.63	5.78	-1.37%	1,962,800
2026-07-31	5.88	5.92	5.72	5.86	-0.26%	2,287,900
2026-07-30	5.61	5.92	5.54	5.88	+4.72%	3,387,900
2026-07-29	5.41	5.79	5.33	5.61	+2.75%	2,699,700
2026-07-28	5.51	5.68	5.28	5.46	-1.44%	2,560,000
2026-07-27	5.67	5.98	5.54	5.54	+0.36%	2,367,100
2026-07-24	5.89	5.95	5.46	5.52	-5.32%	1,812,500
2026-07-23	5.50	5.88	5.47	5.83	+3.00%	2,442,000
2026-07-22	5.61	5.71	5.55	5.66	-0.18%	1,728,800
2026-07-21	5.62	5.78	5.59	5.67	+1.61%	1,852,800
2026-07-20	5.95	6.05	5.57	5.58	-6.38%	1,675,100
2026-07-17	5.78	6.12	5.72	5.96	-0.17%	2,849,300
2026-07-16	6.15	6.27	5.88	5.97	-3.55%	4,158,200
2026-07-15	5.70	6.23	5.50	6.19	+8.60%	5,210,700
2026-07-14	5.39	5.86	5.31	5.70	+5.95%	4,261,100
2026-07-13	6.29	6.29	5.32	5.38	-15.14%	6,443,900
2026-07-10	6.52	6.54	5.99	6.34	-3.50%	2,850,200
2026-07-09	6.50	6.61	6.37	6.57	+1.23%	2,227,200
2026-07-08	6.46	6.59	6.26	6.49	-0.15%	2,648,500
2026-07-07	6.41	6.75	6.34	6.50	+1.88%	3,680,600
2026-07-06	6.45	6.57	6.25	6.38	-2.30%	1,744,900
2026-07-02	6.70	6.80	6.39	6.53	-1.80%	2,324,000
2026-07-01	6.76	6.85	6.55	6.65	-2.35%	3,059,300
2026-06-30	6.79	7.12	6.68	6.81	+1.19%	6,663,100
2026-06-29	6.47	6.81	6.32	6.73	+6.15%	5,555,900
2026-06-26	6.11	6.46	6.10	6.34	+2.09%	10,818,400
2026-06-25	6.83	6.83	6.06	6.21	-10.52%	11,788,100
2026-06-24	6.86	7.06	6.83	6.94	+1.17%	2,073,600
2026-06-23	6.47	7.05	6.46	6.86	+5.05%	1,987,600
2026-06-22	6.50	6.70	6.46	6.53	+1.71%	3,035,800
2026-06-18	6.25	6.57	6.24	6.42	+3.72%	6,368,900
2026-06-17	5.90	6.38	5.90	6.19	+5.81%	2,274,400
2026-06-16	5.98	6.04	5.62	5.85	-2.01%	1,653,800
2026-06-15	5.79	6.14	5.73	5.97	+4.55%	5,629,700
2026-06-12	5.58	6.06	5.54	5.71	+2.33%	2,048,600
2026-06-11	5.41	5.70	5.30	5.58	+3.33%	1,545,200
2026-06-10	5.35	5.60	5.29	5.40	+0.75%	2,180,800
2026-06-09	5.51	5.71	5.25	5.36	-1.29%	4,310,600
2026-06-08	5.60	5.68	5.34	5.43	-1.27%	3,501,700
2026-06-05	5.86	5.94	5.45	5.50	-6.62%	1,360,700
2026-06-04	5.61	5.94	5.55	5.89	+6.13%	2,600,900
2026-06-03	5.68	5.69	5.43	5.55	-2.46%	1,653,500
2026-06-02	5.85	5.92	5.62	5.69	-4.69%	1,550,400
2026-06-01	5.81	5.99	5.55	5.97	+1.70%	1,561,200
2026-05-29	5.93	5.95	5.73	5.87	-0.84%	2,155,600
2026-05-28	5.70	6.00	5.59	5.92	+2.96%	2,100,800
2026-05-27	5.68	5.93	5.55	5.75	+2.86%	1,559,800
2026-05-26	5.57	5.70	5.45	5.59	+1.82%	2,728,800
2026-05-22	5.54	5.67	5.42	5.49	-0.90%	1,656,200
2026-05-21	5.37	5.64	5.33	5.54	+0.91%	2,208,800
2026-05-20	5.25	5.54	5.17	5.49	+5.88%	3,137,500
2026-05-19	5.41	5.50	5.18	5.18	-4.78%	2,308,500
2026-05-18	5.91	6.04	5.36	5.45	-8.64%	2,293,200
2026-05-15	6.16	6.24	5.80	5.96	-5.40%	3,250,700
2026-05-14	6.65	6.75	6.27	6.30	-5.55%	1,853,700
2026-05-13	6.78	6.90	6.50	6.67	-2.63%	3,497,500
2026-05-12	6.83	6.91	6.66	6.85	+0.44%	1,636,800
2026-05-11	6.76	7.00	6.66	6.82	+0.15%	1,770,200
2026-05-08	6.60	7.01	6.58	6.81	+2.10%	2,179,300
2026-05-07	6.99	7.03	6.46	6.67	-4.44%	2,782,400
2026-05-06	6.61	7.30	6.50	6.98	+0.58%	4,137,600
2026-05-05	6.72	6.95	6.57	6.94	+4.52%	2,248,700
2026-05-04	6.33	6.65	6.28	6.64	+4.90%	1,938,500
2026-05-01	6.39	6.41	6.21	6.33	-0.94%	1,732,900
2026-04-30	6.32	6.55	6.21	6.39	+1.91%	1,907,600
2026-04-29	6.25	6.52	6.11	6.27	-0.48%	2,802,200
2026-04-28	6.57	6.72	6.18	6.30	-2.48%	2,168,600
2026-04-27	6.36	6.66	6.25	6.46	+0.94%	1,988,300
2026-04-24	6.42	6.46	6.24	6.40	+0.00%	1,928,100
2026-04-23	6.71	6.76	6.31	6.40	-4.76%	2,254,100
2026-04-22	6.36	6.72	6.13	6.72	+8.04%	3,073,300
2026-04-21	6.45	6.45	6.06	6.22	-3.72%	2,050,200
2026-04-20	6.48	6.70	6.28	6.46	+0.47%	3,058,500
2026-04-17	6.10	6.50	5.92	6.43	+8.07%	6,165,300
2026-04-16	5.86	6.02	5.75	5.95	-0.83%	4,404,900
2026-04-15	4.74	6.04	4.72	6.00	+27.39%	9,836,600
2026-04-14	4.42	4.71	4.42	4.71	+6.56%	2,037,000
2026-04-13	4.49	4.57	4.37	4.42	-1.56%	1,584,000
2026-04-10	4.62	4.65	4.33	4.49	-3.02%	1,574,500
2026-04-09	4.49	4.70	4.47	4.63	+1.76%	1,367,000
2026-04-08	4.75	4.78	4.44	4.55	-0.44%	2,314,900
2026-04-07	4.60	4.65	4.45	4.57	-1.72%	1,406,400
2026-04-06	4.47	4.74	4.47	4.65	+6.41%	4,244,300
2026-04-02	4.18	4.41	4.16	4.37	+1.39%	1,581,000
2026-04-01	4.51	4.61	4.29	4.31	-3.58%	1,655,500
2026-03-31	4.21	4.48	4.16	4.47	+9.83%	3,617,700
2026-03-30	4.10	4.15	4.03	4.07	+0.00%	2,318,400
2026-03-27	4.28	4.33	4.03	4.07	-5.79%	2,277,100
2026-03-26	4.46	4.60	4.30	4.32	-5.68%	2,329,300
2026-03-25	4.22	4.59	4.20	4.58	+10.90%	3,144,500
2026-03-24	4.47	4.52	4.08	4.13	-9.03%	7,367,000
2026-03-23	4.42	4.54	4.37	4.54	+3.18%	1,737,800
2026-03-20	4.58	4.62	4.34	4.40	-3.51%	5,529,500
2026-03-19	4.55	4.66	4.31	4.56	+2.47%	5,664,000
2026-03-18	4.53	4.60	4.43	4.45	-2.63%	1,756,200
2026-03-17	4.55	4.60	4.50	4.57	+0.88%	1,893,400
2026-03-16	4.56	4.64	4.48	4.53	+0.89%	1,483,000
2026-03-13	4.63	4.71	4.37	4.49	-2.60%	5,043,100
2026-03-12	4.41	4.63	4.34	4.61	+2.10%	3,978,000
2026-03-11	4.51	4.59	4.42	4.51	-1.20%	2,218,900
2026-03-10	4.70	4.70	4.53	4.57	-0.44%	1,406,189
2026-03-09	4.52	4.77	4.50	4.59	+0.44%	2,974,912
2026-03-06	4.37	4.59	4.30	4.57	+1.78%	1,962,600
2026-03-05	4.56	4.60	4.42	4.49	-3.23%	3,782,000
2026-03-04	4.50	4.70	4.47	4.64	+2.43%	2,741,700
2026-03-03	4.49	4.61	4.44	4.53	+0.00%	3,021,200
2026-03-02	4.45	4.62	4.45	4.53	+0.00%	2,548,100
2026-02-27	4.48	4.61	4.45	4.53	-0.88%	4,302,200
2026-02-26	4.64	4.67	4.47	4.57	-2.14%	1,964,600
2026-02-25	4.93	5.07	4.64	4.67	-4.50%	1,639,600
2026-02-24	4.86	4.99	4.81	4.89	+1.03%	1,552,000
2026-02-23	4.69	4.86	4.64	4.84	+2.98%	1,328,200
2026-02-20	4.75	4.79	4.60	4.70	-1.88%	1,189,600
2026-02-19	4.61	4.83	4.52	4.79	+3.01%	1,831,100
2026-02-18	4.55	4.75	4.51	4.65	+1.53%	2,748,000
2026-02-17	4.54	4.68	4.46	4.58	+0.66%	3,888,900
2026-02-13	4.69	4.80	4.45	4.55	-2.15%	2,099,700
2026-02-12	4.73	4.74	4.47	4.65	-0.21%	1,998,700
2026-02-11	4.50	4.71	4.37	4.66	+4.02%	2,042,900
2026-02-10	4.62	4.63	4.46	4.48	-2.82%	2,082,300
2026-02-09	4.62	4.64	4.47	4.61	+0.00%	2,991,400
2026-02-06	4.60	4.70	4.44	4.61	+4.54%	2,637,400
2026-02-05	4.50	4.61	4.40	4.41	-2.86%	3,936,800
2026-02-04	4.75	4.81	4.47	4.54	-3.81%	2,364,500
2026-02-03	4.65	4.86	4.63	4.72	+1.29%	1,366,700
2026-02-02	4.52	4.75	4.51	4.66	+3.33%	1,518,000
2026-01-30	4.51	4.68	4.47	4.51	-1.31%	2,387,000
2026-01-29	4.49	4.61	4.49	4.57	+2.01%	1,543,800
2026-01-28	4.74	4.77	4.43	4.48	-5.88%	4,207,600
2026-01-27	4.72	4.89	4.66	4.76	+0.85%	1,384,600
2026-01-26	4.68	4.73	4.50	4.72	+1.29%	1,888,500
2026-01-23	5.00	5.04	4.63	4.66	-8.45%	4,457,400
2026-01-22	4.78	5.13	4.75	5.09	+6.49%	2,450,800
2026-01-21	4.66	4.82	4.56	4.78	+3.02%	1,991,700
2026-01-20	4.51	4.66	4.40	4.64	+1.75%	3,389,200
2026-01-16	4.93	4.97	4.49	4.56	-6.94%	3,715,500
2026-01-15	5.04	5.12	4.84	4.90	-2.78%	2,521,900
2026-01-14	4.88	5.17	4.84	5.04	+2.86%	2,324,000
2026-01-13	4.88	4.94	4.68	4.90	+0.82%	2,855,000
2026-01-12	4.91	4.92	4.56	4.86	-2.41%	3,015,200
2026-01-09	5.14	5.19	4.92	4.98	-3.11%	3,016,800
2026-01-08	5.20	5.27	5.01	5.14	-3.20%	2,548,900
2026-01-07	5.31	5.69	5.21	5.31	+0.95%	3,798,100
2026-01-06	4.89	5.30	4.80	5.26	+7.57%	3,777,113
2026-01-05	5.45	5.53	4.88	4.89	-6.86%	2,315,722
2026-01-02	5.51	5.53	5.16	5.25	-4.55%	2,362,500
2025-12-31	5.66	5.68	5.47	5.50	-2.83%	2,687,400
2025-12-30	5.65	5.69	5.59	5.66	+0.18%	1,463,700
2025-12-29	5.80	5.81	5.58	5.65	-3.09%	1,640,200
2025-12-26	5.90	5.90	5.71	5.83	-1.35%	1,144,900
2025-12-24	5.92	6.02	5.86	5.91	+3.50%	1,726,700
2025-12-23	5.77	5.84	5.69	5.71	-2.56%	1,291,500
2025-12-22	5.55	5.96	5.51	5.86	+6.74%	2,259,900
2025-12-19	5.45	5.71	5.42	5.49	+0.73%	8,958,900
2025-12-18	5.54	5.72	5.37	5.45	+0.18%	2,667,900
2025-12-17	5.77	5.88	5.42	5.44	-6.53%	7,405,900
2025-12-16	5.71	5.91	5.71	5.82	+1.04%	4,070,100
2025-12-15	5.85	5.95	5.72	5.76	-0.52%	5,887,900
2025-12-12	5.76	5.95	5.70	5.79	+0.52%	2,541,100
2025-12-11	5.57	5.80	5.46	5.76	+3.60%	4,597,900
2025-12-10	5.27	5.64	5.22	5.56	+4.71%	3,362,200
2025-12-09	5.40	5.53	5.30	5.31	-2.57%	3,668,412
2025-12-08	5.12	5.54	5.10	5.45	+7.92%	4,036,304
2025-12-05	5.13	5.24	5.00	5.05	-0.20%	3,004,100
2025-12-04	4.82	5.09	4.64	5.06	+12.69%	5,624,400
2025-12-03	4.10	4.51	4.10	4.49	+10.59%	2,559,700
2025-12-02	4.44	4.47	4.03	4.06	-8.35%	3,314,200
2025-12-01	4.61	4.63	4.42	4.43	-6.54%	2,378,200
2025-11-28	4.90	4.92	4.72	4.74	-2.47%	1,119,100
2025-11-26	4.64	4.89	4.61	4.86	+5.88%	2,755,700
2025-11-25	4.44	4.60	4.34	4.59	+3.85%	3,450,200
2025-11-24	4.23	4.44	4.22	4.42	+5.49%	5,940,300
2025-11-21	3.99	4.34	3.97	4.19	+5.01%	4,388,400
2025-11-20	4.16	4.22	3.92	3.99	-0.50%	3,684,900
2025-11-19	4.17	4.21	4.00	4.01	-3.37%	2,351,900
2025-11-18	4.12	4.33	4.05	4.15	+0.73%	2,726,700
2025-11-17	4.10	4.25	4.04	4.12	-0.24%	3,391,000
2025-11-14	3.90	4.28	3.90	4.13	+2.99%	3,444,200
2025-11-13	4.35	4.35	3.98	4.01	-8.03%	3,699,200
2025-11-12	4.35	4.50	4.20	4.36	+1.87%	4,598,200
2025-11-11	3.89	4.30	3.85	4.28	+10.03%	5,042,000
2025-11-10	3.89	4.00	3.75	3.89	+1.57%	2,527,800
2025-11-07	3.90	4.00	3.69	3.83	-2.30%	4,034,800
2025-11-06	4.03	4.08	3.89	3.92	-2.73%	3,365,700
2025-11-05	4.55	4.55	3.89	4.03	-5.62%	5,019,700
2025-11-04	4.29	4.54	4.00	4.27	-4.26%	3,759,600
2025-11-03	4.32	4.56	3.97	4.46	-10.08%	9,206,900
2025-10-31	4.91	5.20	4.85	4.96	+1.02%	2,683,300
2025-10-30	4.98	5.19	4.91	4.91	-2.00%	2,391,800
2025-10-29	4.99	5.25	4.90	5.01	+0.40%	3,488,600
2025-10-28	4.89	5.08	4.84	4.99	+2.25%	1,950,200
2025-10-27	4.81	4.93	4.70	4.88	+2.74%	2,085,300
2025-10-24	5.05	5.10	4.74	4.75	-3.85%	2,277,500
2025-10-23	4.97	5.20	4.91	4.94	+0.00%	4,193,600
2025-10-22	5.12	5.24	4.71	4.94	-4.08%	2,784,400
2025-10-21	4.93	5.33	4.81	5.15	+9.11%	5,577,500
2025-10-20	4.82	4.89	4.51	4.72	+0.00%	5,114,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+55.97%）。最も弱い月：1月（-16.51%）。日次データ2年分（2025–2026）に基づく。

1月-16.51%
2月+0.89%
3月-7.76%
4月+50.81%
5月+2.59%
6月-1.49%
7月+2.39%
8月+4.73%
9月+0.29%
10月+55.97%
11月+6.28%
12月+24.15%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Taysha Gene Therapies Inc（TSHA）の直近終値は？

2026-10-16 時点で 3.62。Closelookデータレイクの日次価格記録より。

TSHA の52週高値・安値は？

直近52週間で高値 7.30、安値 3.46（2026-10-16 時点）。

Taysha Gene Therapies Inc が歴史的に最も強い月と弱い月は？

歴史的に、TSHA の最も強い月は 10月（平均 +55.97%）、最も弱い月は 1月（平均 -16.51%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。