Comparing Back to the side-by-side chart ↗
Terveystalo Oy（TTALO.HE）— 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 | 7.06 | 7.17 | 7.05 | 7.09 | +0.14% | 171,677 |
| 2026-10-15 | 7.02 | 7.08 | 6.98 | 7.08 | +1.00% | 267,594 |
| 2026-10-14 | 7.03 | 7.06 | 7.00 | 7.01 | +0.14% | 143,004 |
| 2026-10-13 | 7.09 | 7.12 | 7.00 | 7.00 | -0.85% | 177,158 |
| 2026-10-12 | 7.07 | 7.11 | 6.97 | 7.06 | +0.00% | 188,784 |
| 2026-10-09 | 7.01 | 7.12 | 7.00 | 7.06 | +1.15% | 150,413 |
| 2026-10-08 | 7.06 | 7.10 | 6.96 | 6.98 | -0.99% | 363,637 |
| 2026-10-07 | 7.15 | 7.18 | 7.05 | 7.05 | -5.75% | 433,196 |
| 2026-10-06 | 7.46 | 7.52 | 7.46 | 7.48 | +0.94% | 190,035 |
| 2026-10-05 | 7.42 | 7.52 | 7.40 | 7.41 | +0.14% | 241,078 |
| 2026-10-02 | 7.45 | 7.53 | 7.40 | 7.40 | -0.54% | 230,318 |
| 2026-10-01 | 7.51 | 7.52 | 7.44 | 7.44 | +0.00% | 210,699 |
| 2026-09-30 | 7.61 | 7.61 | 7.44 | 7.44 | -1.59% | 261,045 |
| 2026-09-29 | 7.57 | 7.64 | 7.54 | 7.56 | +0.67% | 204,593 |
| 2026-09-28 | 7.58 | 7.66 | 7.51 | 7.51 | -0.53% | 328,984 |
| 2026-09-25 | 7.61 | 7.63 | 7.55 | 7.55 | +0.00% | 196,097 |
| 2026-09-24 | 7.67 | 7.70 | 7.55 | 7.55 | -1.44% | 232,496 |
| 2026-09-23 | 7.76 | 7.79 | 7.66 | 7.66 | -0.52% | 247,249 |
| 2026-09-22 | 7.74 | 7.77 | 7.70 | 7.70 | -0.39% | 190,419 |
| 2026-09-21 | 7.74 | 7.76 | 7.70 | 7.73 | +0.39% | 149,451 |
| 2026-09-18 | 7.76 | 7.80 | 7.69 | 7.70 | -0.39% | 307,377 |
| 2026-09-17 | 7.75 | 7.79 | 7.73 | 7.73 | +0.13% | 158,455 |
| 2026-09-16 | 7.66 | 7.72 | 7.58 | 7.72 | +1.05% | 385,400 |
| 2026-09-15 | 7.65 | 7.68 | 7.64 | 7.64 | +0.00% | 107,187 |
| 2026-09-14 | 7.71 | 7.73 | 7.62 | 7.64 | -0.91% | 128,055 |
| 2026-09-11 | 7.70 | 7.77 | 7.67 | 7.71 | +0.78% | 136,860 |
| 2026-09-10 | 7.70 | 7.72 | 7.65 | 7.65 | +0.00% | 268,514 |
| 2026-09-09 | 7.73 | 7.76 | 7.65 | 7.65 | -0.78% | 279,167 |
| 2026-09-08 | 7.78 | 7.79 | 7.69 | 7.71 | -0.39% | 233,233 |
| 2026-09-07 | 7.95 | 7.97 | 7.74 | 7.74 | -2.40% | 245,199 |
| 2026-09-04 | 7.85 | 7.98 | 7.84 | 7.93 | +1.28% | 179,296 |
| 2026-09-03 | 7.82 | 7.88 | 7.79 | 7.83 | +0.26% | 159,729 |
| 2026-09-02 | 7.75 | 7.87 | 7.75 | 7.81 | +0.77% | 219,825 |
| 2026-09-01 | 7.62 | 7.78 | 7.62 | 7.75 | +1.71% | 204,181 |
| 2026-08-31 | 7.75 | 7.77 | 7.62 | 7.62 | -1.42% | 2,929,642 |
| 2026-08-28 | 7.72 | 7.77 | 7.68 | 7.73 | +1.05% | 230,478 |
| 2026-08-27 | 7.70 | 7.74 | 7.65 | 7.65 | -0.39% | 163,116 |
| 2026-08-26 | 7.80 | 7.82 | 7.68 | 7.68 | -1.29% | 179,496 |
| 2026-08-25 | 7.70 | 7.85 | 7.69 | 7.78 | +1.30% | 119,321 |
| 2026-08-24 | 7.81 | 7.83 | 7.68 | 7.68 | -1.66% | 215,152 |
| 2026-08-21 | 7.74 | 7.84 | 7.69 | 7.81 | +1.30% | 140,372 |
| 2026-08-20 | 7.77 | 7.77 | 7.67 | 7.71 | -0.39% | 137,011 |
| 2026-08-19 | 7.72 | 7.76 | 7.64 | 7.74 | +0.26% | 176,388 |
| 2026-08-18 | 7.65 | 7.77 | 7.65 | 7.72 | +1.18% | 100,185 |
| 2026-08-17 | 7.71 | 7.71 | 7.58 | 7.63 | -1.04% | 207,972 |
| 2026-08-14 | 7.72 | 7.80 | 7.69 | 7.71 | +0.39% | 158,744 |
| 2026-08-13 | 7.64 | 7.72 | 7.64 | 7.68 | +0.92% | 157,506 |
| 2026-08-12 | 7.69 | 7.72 | 7.61 | 7.61 | -0.91% | 118,857 |
| 2026-08-11 | 7.64 | 7.73 | 7.64 | 7.68 | +0.79% | 141,829 |
| 2026-08-10 | 7.65 | 7.68 | 7.57 | 7.62 | +0.13% | 109,025 |
| 2026-08-07 | 7.58 | 7.65 | 7.56 | 7.61 | +0.66% | 77,099 |
| 2026-08-06 | 7.55 | 7.67 | 7.53 | 7.56 | +0.53% | 134,325 |
| 2026-08-05 | 7.50 | 7.64 | 7.48 | 7.52 | +0.40% | 94,751 |
| 2026-08-04 | 7.56 | 7.57 | 7.48 | 7.49 | -0.66% | 150,826 |
| 2026-08-03 | 7.60 | 7.63 | 7.49 | 7.54 | -0.40% | 135,177 |
| 2026-07-31 | 7.54 | 7.74 | 7.54 | 7.57 | +0.66% | 488,518 |
| 2026-07-30 | 7.48 | 7.65 | 7.45 | 7.52 | +0.80% | 169,801 |
| 2026-07-29 | 7.35 | 7.54 | 7.31 | 7.46 | +2.05% | 249,410 |
| 2026-07-28 | 7.18 | 7.34 | 7.18 | 7.31 | +2.09% | 218,746 |
| 2026-07-27 | 7.13 | 7.20 | 7.10 | 7.16 | +1.42% | 193,289 |
| 2026-07-24 | 6.98 | 7.12 | 6.98 | 7.06 | +1.44% | 152,218 |
| 2026-07-23 | 7.03 | 7.08 | 6.96 | 6.96 | -1.00% | 170,473 |
| 2026-07-22 | 6.98 | 7.08 | 6.94 | 7.03 | +1.15% | 131,643 |
| 2026-07-21 | 6.99 | 7.06 | 6.89 | 6.95 | -0.43% | 191,152 |
| 2026-07-20 | 7.33 | 7.42 | 6.98 | 6.98 | -4.64% | 300,004 |
| 2026-07-17 | 7.44 | 7.49 | 7.16 | 7.32 | +0.00% | 196,575 |
| 2026-07-16 | 7.09 | 7.45 | 7.07 | 7.32 | +4.13% | 251,304 |
| 2026-07-15 | 7.63 | 7.63 | 6.45 | 7.03 | -7.38% | 894,856 |
| 2026-07-14 | 7.65 | 7.69 | 7.58 | 7.59 | -0.91% | 122,860 |
| 2026-07-13 | 7.65 | 7.70 | 7.63 | 7.66 | +0.26% | 69,497 |
| 2026-07-10 | 7.69 | 7.75 | 7.64 | 7.64 | -0.65% | 92,651 |
| 2026-07-09 | 7.62 | 7.71 | 7.57 | 7.69 | +1.05% | 93,611 |
| 2026-07-08 | 7.64 | 7.70 | 7.55 | 7.61 | -0.26% | 128,220 |
| 2026-07-07 | 7.64 | 7.68 | 7.59 | 7.63 | +0.66% | 103,866 |
| 2026-07-06 | 7.76 | 7.78 | 7.58 | 7.58 | -1.94% | 107,970 |
| 2026-07-03 | 7.79 | 7.80 | 7.69 | 7.73 | -0.39% | 87,422 |
| 2026-07-02 | 7.69 | 7.77 | 7.64 | 7.76 | +1.44% | 113,315 |
| 2026-07-01 | 7.68 | 7.70 | 7.57 | 7.65 | -0.13% | 121,336 |
| 2026-06-30 | 7.71 | 7.72 | 7.56 | 7.66 | +0.00% | 132,579 |
| 2026-06-29 | 7.65 | 7.70 | 7.63 | 7.66 | +0.52% | 105,350 |
| 2026-06-26 | 7.62 | 7.64 | 7.55 | 7.62 | +0.13% | 86,340 |
| 2026-06-25 | 7.66 | 7.69 | 7.58 | 7.61 | -0.26% | 97,949 |
| 2026-06-24 | 7.56 | 7.66 | 7.54 | 7.63 | +1.06% | 80,799 |
| 2026-06-23 | 7.54 | 7.68 | 7.48 | 7.55 | +0.00% | 121,747 |
| 2026-06-22 | 7.54 | 7.58 | 7.48 | 7.55 | +0.00% | 115,020 |
| 2026-06-18 | 7.39 | 7.55 | 7.31 | 7.55 | +2.58% | 118,809 |
| 2026-06-17 | 7.45 | 7.47 | 7.31 | 7.36 | -0.81% | 113,767 |
| 2026-06-16 | 7.53 | 7.58 | 7.40 | 7.42 | -1.33% | 128,725 |
| 2026-06-15 | 7.63 | 7.68 | 7.50 | 7.52 | -0.13% | 106,675 |
| 2026-06-12 | 7.46 | 7.53 | 7.38 | 7.53 | +1.76% | 233,847 |
| 2026-06-11 | 7.42 | 7.49 | 7.33 | 7.40 | -1.07% | 164,892 |
| 2026-06-10 | 7.74 | 7.77 | 7.43 | 7.48 | -3.36% | 306,479 |
| 2026-06-09 | 7.76 | 7.87 | 7.64 | 7.74 | -0.77% | 320,571 |
| 2026-06-08 | 8.22 | 8.30 | 7.78 | 7.80 | -4.76% | 403,520 |
| 2026-06-05 | 8.10 | 8.24 | 8.05 | 8.19 | +1.87% | 108,526 |
| 2026-06-04 | 7.93 | 8.09 | 7.90 | 8.04 | +1.64% | 185,625 |
| 2026-06-03 | 7.96 | 7.99 | 7.90 | 7.91 | -0.63% | 127,531 |
| 2026-06-02 | 8.04 | 8.04 | 7.95 | 7.96 | -0.62% | 219,872 |
| 2026-06-01 | 8.14 | 8.14 | 8.00 | 8.01 | -0.99% | 117,177 |
| 2026-05-29 | 8.21 | 8.32 | 8.07 | 8.09 | -1.34% | 297,074 |
| 2026-05-28 | 8.20 | 8.22 | 8.13 | 8.20 | -0.12% | 82,695 |
| 2026-05-27 | 8.11 | 8.27 | 8.09 | 8.21 | +1.48% | 119,528 |
| 2026-05-26 | 8.10 | 8.12 | 8.05 | 8.09 | -0.12% | 121,249 |
| 2026-05-25 | 8.09 | 8.15 | 8.08 | 8.10 | +0.62% | 86,140 |
| 2026-05-22 | 8.10 | 8.14 | 8.01 | 8.05 | -0.86% | 122,567 |
| 2026-05-21 | 8.12 | 8.18 | 8.06 | 8.12 | +0.12% | 91,344 |
| 2026-05-20 | 8.08 | 8.19 | 8.00 | 8.11 | +0.37% | 117,536 |
| 2026-05-19 | 7.93 | 8.11 | 7.93 | 8.08 | +2.15% | 164,923 |
| 2026-05-18 | 7.85 | 7.96 | 7.75 | 7.91 | +0.76% | 157,922 |
| 2026-05-15 | 7.80 | 7.88 | 7.80 | 7.85 | +1.42% | 114,426 |
| 2026-05-13 | 7.76 | 7.83 | 7.73 | 7.74 | +0.39% | 132,774 |
| 2026-05-12 | 7.82 | 7.84 | 7.71 | 7.71 | -1.41% | 209,001 |
| 2026-05-11 | 7.79 | 7.86 | 7.77 | 7.82 | +0.51% | 179,776 |
| 2026-05-08 | 7.87 | 7.88 | 7.78 | 7.78 | -1.02% | 101,734 |
| 2026-05-07 | 7.79 | 7.88 | 7.78 | 7.86 | +1.29% | 78,235 |
| 2026-05-06 | 7.80 | 7.93 | 7.76 | 7.76 | -0.26% | 195,694 |
| 2026-05-05 | 7.76 | 7.87 | 7.76 | 7.78 | +0.39% | 107,062 |
| 2026-05-04 | 7.88 | 7.90 | 7.75 | 7.75 | -0.64% | 137,459 |
| 2026-04-30 | 7.72 | 7.88 | 7.72 | 7.80 | +1.83% | 156,052 |
| 2026-04-29 | 7.63 | 7.77 | 7.63 | 7.66 | +0.79% | 291,313 |
| 2026-04-28 | 7.58 | 7.64 | 7.50 | 7.60 | +0.26% | 268,564 |
| 2026-04-27 | 7.65 | 7.65 | 7.49 | 7.58 | -0.79% | 443,934 |
| 2026-04-24 | 7.67 | 7.76 | 7.40 | 7.64 | -6.37% | 1,168,788 |
| 2026-04-23 | 8.26 | 8.29 | 8.16 | 8.16 | -1.09% | 180,569 |
| 2026-04-22 | 8.35 | 8.35 | 8.23 | 8.25 | -1.43% | 226,154 |
| 2026-04-21 | 8.52 | 8.53 | 8.35 | 8.37 | -1.41% | 213,017 |
| 2026-04-20 | 8.55 | 8.56 | 8.47 | 8.49 | -0.70% | 195,140 |
| 2026-04-17 | 8.73 | 8.73 | 8.55 | 8.55 | -4.68% | 682,420 |
| 2026-04-16 | 8.95 | 9.00 | 8.89 | 8.97 | +0.34% | 122,558 |
| 2026-04-15 | 8.87 | 8.96 | 8.85 | 8.94 | +1.36% | 142,202 |
| 2026-04-14 | 8.76 | 8.85 | 8.73 | 8.82 | +0.68% | 172,315 |
| 2026-04-13 | 8.79 | 8.82 | 8.73 | 8.76 | -1.35% | 176,819 |
| 2026-04-10 | 8.76 | 9.00 | 8.76 | 8.88 | +1.83% | 186,591 |
| 2026-04-09 | 8.83 | 8.84 | 8.72 | 8.72 | -1.02% | 160,970 |
| 2026-04-08 | 8.85 | 8.88 | 8.78 | 8.81 | +2.56% | 214,439 |
| 2026-04-07 | 8.56 | 8.80 | 8.55 | 8.59 | +0.70% | 229,237 |
| 2026-04-02 | 8.70 | 8.70 | 8.30 | 8.53 | -2.07% | 531,583 |
| 2026-04-01 | 8.75 | 8.80 | 8.71 | 8.71 | +0.69% | 123,418 |
| 2026-03-31 | 8.75 | 8.80 | 8.65 | 8.65 | -0.69% | 198,475 |
| 2026-03-30 | 8.68 | 8.74 | 8.60 | 8.71 | +0.58% | 219,054 |
| 2026-03-27 | 8.78 | 8.78 | 8.66 | 8.66 | -1.03% | 148,364 |
| 2026-03-26 | 8.69 | 8.80 | 8.66 | 8.75 | +0.92% | 184,090 |
| 2026-03-25 | 8.69 | 8.82 | 8.65 | 8.67 | -2.80% | 298,961 |
| 2026-03-24 | 9.10 | 9.14 | 8.92 | 8.92 | -1.87% | 402,679 |
| 2026-03-23 | 9.10 | 9.24 | 8.93 | 9.09 | -0.76% | 340,127 |
| 2026-03-20 | 9.30 | 9.40 | 9.16 | 9.16 | -1.08% | 273,611 |
| 2026-03-19 | 9.42 | 9.44 | 9.26 | 9.26 | -1.70% | 212,776 |
| 2026-03-18 | 9.58 | 9.63 | 9.42 | 9.42 | -1.46% | 183,478 |
| 2026-03-17 | 9.41 | 9.57 | 9.38 | 9.56 | +1.81% | 162,112 |
| 2026-03-16 | 9.39 | 9.44 | 9.34 | 9.39 | +0.21% | 196,949 |
| 2026-03-13 | 9.46 | 9.46 | 9.34 | 9.37 | -0.85% | 313,696 |
| 2026-03-12 | 9.43 | 9.52 | 9.40 | 9.45 | +0.00% | 175,648 |
| 2026-03-11 | 9.45 | 9.52 | 9.35 | 9.45 | +0.00% | 298,610 |
| 2026-03-10 | 9.54 | 9.60 | 9.44 | 9.45 | -0.42% | 282,189 |
| 2026-03-09 | 9.43 | 9.58 | 9.32 | 9.49 | -0.21% | 238,899 |
| 2026-03-06 | 9.41 | 9.56 | 9.38 | 9.51 | +1.71% | 198,814 |
| 2026-03-05 | 9.40 | 9.44 | 9.24 | 9.35 | -0.32% | 363,252 |
| 2026-03-04 | 9.21 | 9.39 | 9.18 | 9.38 | +1.63% | 228,476 |
| 2026-03-03 | 9.26 | 9.26 | 9.11 | 9.23 | -0.22% | 196,414 |
| 2026-03-02 | 9.21 | 9.32 | 9.18 | 9.25 | -0.75% | 191,820 |
| 2026-02-27 | 9.25 | 9.34 | 9.22 | 9.32 | +1.08% | 192,576 |
| 2026-02-26 | 9.15 | 9.25 | 9.11 | 9.22 | +0.88% | 144,078 |
| 2026-02-25 | 9.15 | 9.19 | 9.12 | 9.14 | +0.11% | 176,648 |
| 2026-02-24 | 9.22 | 9.24 | 9.12 | 9.13 | -0.87% | 249,937 |
| 2026-02-23 | 9.18 | 9.29 | 9.17 | 9.21 | +0.44% | 172,677 |
| 2026-02-20 | 9.22 | 9.26 | 9.14 | 9.17 | -0.33% | 261,725 |
| 2026-02-19 | 9.28 | 9.34 | 9.20 | 9.20 | -0.43% | 167,250 |
| 2026-02-18 | 9.20 | 9.35 | 9.20 | 9.24 | +0.98% | 304,756 |
| 2026-02-17 | 9.17 | 9.30 | 9.13 | 9.15 | +0.22% | 471,500 |
| 2026-02-16 | 9.48 | 9.50 | 9.11 | 9.13 | -5.78% | 1,006,913 |
| 2026-02-13 | 9.38 | 9.77 | 9.30 | 9.69 | -1.12% | 531,971 |
| 2026-02-12 | 9.78 | 9.89 | 9.70 | 9.80 | +0.41% | 177,234 |
| 2026-02-11 | 10.34 | 10.36 | 9.72 | 9.76 | -5.43% | 275,138 |
| 2026-02-10 | 10.28 | 10.32 | 10.22 | 10.32 | +0.39% | 78,970 |
| 2026-02-09 | 10.36 | 10.42 | 10.22 | 10.28 | -0.58% | 105,949 |
| 2026-02-06 | 10.32 | 10.38 | 10.20 | 10.34 | +0.39% | 113,569 |
| 2026-02-05 | 10.28 | 10.32 | 10.22 | 10.30 | +0.39% | 128,013 |
| 2026-02-04 | 10.24 | 10.28 | 10.18 | 10.26 | +0.20% | 68,313 |
| 2026-02-03 | 10.24 | 10.30 | 10.20 | 10.24 | +0.00% | 112,940 |
| 2026-02-02 | 10.16 | 10.26 | 10.06 | 10.24 | +0.99% | 126,039 |
| 2026-01-30 | 10.22 | 10.36 | 10.10 | 10.14 | +1.40% | 269,237 |
| 2026-01-29 | 10.06 | 10.08 | 9.95 | 10.00 | -0.60% | 58,808 |
| 2026-01-28 | 10.10 | 10.12 | 9.97 | 10.06 | -0.40% | 301,168 |
| 2026-01-27 | 10.20 | 10.26 | 10.10 | 10.10 | -0.59% | 88,029 |
| 2026-01-26 | 10.02 | 10.20 | 9.96 | 10.16 | +1.60% | 145,750 |
| 2026-01-23 | 9.98 | 10.02 | 9.89 | 10.00 | +0.30% | 127,077 |
| 2026-01-22 | 9.84 | 9.98 | 9.84 | 9.97 | +2.26% | 149,533 |
| 2026-01-21 | 9.57 | 9.78 | 9.56 | 9.75 | +1.88% | 156,275 |
| 2026-01-20 | 9.78 | 9.78 | 9.54 | 9.57 | -2.45% | 206,401 |
| 2026-01-19 | 9.90 | 9.90 | 9.67 | 9.81 | -1.60% | 207,130 |
| 2026-01-16 | 9.82 | 10.02 | 9.81 | 9.97 | +1.63% | 239,200 |
| 2026-01-15 | 9.79 | 9.81 | 9.69 | 9.81 | +0.31% | 54,360 |
| 2026-01-14 | 9.70 | 9.78 | 9.64 | 9.78 | +0.82% | 86,671 |
| 2026-01-13 | 9.83 | 9.83 | 9.62 | 9.70 | -0.61% | 101,930 |
| 2026-01-12 | 9.86 | 9.89 | 9.76 | 9.76 | -1.01% | 120,653 |
| 2026-01-09 | 9.83 | 9.94 | 9.80 | 9.86 | +0.31% | 90,307 |
| 2026-01-08 | 9.83 | 9.89 | 9.73 | 9.83 | +0.10% | 174,893 |
| 2026-01-07 | 9.62 | 9.83 | 9.62 | 9.82 | +2.29% | 190,611 |
| 2026-01-05 | 9.64 | 9.71 | 9.52 | 9.60 | -0.31% | 113,219 |
| 2026-01-02 | 9.79 | 9.84 | 9.63 | 9.63 | -1.53% | 182,178 |
| 2025-12-30 | 9.70 | 9.79 | 9.66 | 9.78 | +1.14% | 131,322 |
| 2025-12-29 | 9.63 | 9.69 | 9.58 | 9.67 | +0.42% | 177,315 |
| 2025-12-23 | 9.49 | 9.78 | 9.48 | 9.63 | +1.80% | 206,812 |
| 2025-12-22 | 9.45 | 9.49 | 9.33 | 9.46 | -0.32% | 133,691 |
| 2025-12-19 | 9.42 | 9.49 | 9.40 | 9.49 | +0.74% | 160,279 |
| 2025-12-18 | 9.38 | 9.42 | 9.33 | 9.42 | +0.43% | 93,204 |
| 2025-12-17 | 9.36 | 9.43 | 9.33 | 9.38 | +0.21% | 87,244 |
| 2025-12-16 | 9.43 | 9.43 | 9.33 | 9.36 | -0.74% | 108,486 |
| 2025-12-15 | 9.25 | 9.44 | 9.23 | 9.43 | +1.95% | 150,315 |
| 2025-12-12 | 9.18 | 9.26 | 9.16 | 9.25 | +0.76% | 135,990 |
| 2025-12-11 | 9.23 | 9.23 | 9.10 | 9.18 | -0.33% | 134,089 |
| 2025-12-10 | 9.26 | 9.26 | 9.16 | 9.21 | -0.32% | 76,931 |
| 2025-12-09 | 9.31 | 9.32 | 9.20 | 9.24 | -0.65% | 130,205 |
| 2025-12-08 | 9.30 | 9.36 | 9.25 | 9.30 | +0.11% | 137,137 |
| 2025-12-05 | 9.24 | 9.30 | 9.24 | 9.29 | +0.54% | 72,977 |
| 2025-12-04 | 9.25 | 9.28 | 9.19 | 9.24 | +0.11% | 107,037 |
| 2025-12-03 | 9.20 | 9.28 | 9.20 | 9.23 | +0.33% | 108,988 |
| 2025-12-02 | 9.38 | 9.40 | 9.20 | 9.20 | -1.92% | 113,717 |
| 2025-12-01 | 9.38 | 9.39 | 9.31 | 9.38 | +0.00% | 82,163 |
| 2025-11-28 | 9.34 | 9.40 | 9.25 | 9.38 | +0.86% | 129,855 |
| 2025-11-27 | 9.22 | 9.33 | 9.19 | 9.30 | +0.87% | 113,718 |
| 2025-11-26 | 9.18 | 9.24 | 9.10 | 9.22 | +0.66% | 120,503 |
| 2025-11-25 | 9.16 | 9.20 | 9.10 | 9.16 | -0.22% | 85,010 |
| 2025-11-24 | 9.12 | 9.21 | 9.12 | 9.18 | +0.88% | 80,213 |
| 2025-11-21 | 9.01 | 9.10 | 8.95 | 9.10 | +0.89% | 104,264 |
| 2025-11-20 | 9.07 | 9.08 | 9.01 | 9.02 | -0.11% | 82,613 |
| 2025-11-19 | 9.08 | 9.11 | 8.98 | 9.03 | -0.22% | 104,735 |
| 2025-11-18 | 9.13 | 9.14 | 9.01 | 9.05 | -0.98% | 129,572 |
| 2025-11-17 | 9.25 | 9.26 | 9.12 | 9.14 | -0.87% | 97,631 |
| 2025-11-14 | 9.29 | 9.34 | 9.15 | 9.22 | -0.75% | 128,219 |
| 2025-11-13 | 9.32 | 9.40 | 9.28 | 9.29 | +0.00% | 95,722 |
| 2025-11-12 | 9.35 | 9.37 | 9.24 | 9.29 | -0.32% | 73,252 |
| 2025-11-11 | 9.21 | 9.32 | 9.21 | 9.32 | +1.30% | 147,124 |
| 2025-11-10 | 9.20 | 9.30 | 9.18 | 9.20 | +0.11% | 196,168 |
| 2025-11-07 | 9.10 | 9.19 | 9.06 | 9.19 | +1.10% | 144,399 |
| 2025-11-06 | 9.18 | 9.19 | 9.08 | 9.09 | -0.98% | 147,659 |
| 2025-11-05 | 9.25 | 9.29 | 9.18 | 9.18 | -0.65% | 98,916 |
| 2025-11-04 | 9.41 | 9.42 | 9.17 | 9.24 | -1.70% | 161,766 |
| 2025-11-03 | 9.33 | 9.47 | 9.31 | 9.40 | +0.75% | 72,795 |
| 2025-10-31 | 9.35 | 9.37 | 9.31 | 9.33 | +0.00% | 97,125 |
| 2025-10-30 | 9.45 | 9.46 | 9.33 | 9.33 | -1.27% | 140,999 |
| 2025-10-29 | 9.39 | 9.57 | 9.38 | 9.45 | +0.64% | 191,782 |
| 2025-10-28 | 9.47 | 9.59 | 9.36 | 9.39 | -0.32% | 160,733 |
| 2025-10-27 | 9.31 | 9.48 | 9.25 | 9.42 | +1.29% | 352,559 |
| 2025-10-24 | 9.20 | 9.30 | 9.07 | 9.30 | +1.75% | 306,991 |
| 2025-10-23 | 9.73 | 9.73 | 9.08 | 9.14 | -9.15% | 1,030,336 |
| 2025-10-22 | 10.10 | 10.14 | 9.99 | 10.06 | -0.20% | 227,617 |
| 2025-10-21 | 10.16 | 10.20 | 10.04 | 10.08 | +0.00% | 74,352 |
| 2025-10-20 | 10.00 | 10.12 | 10.00 | 10.08 | +0.90% | 50,991 |
| 2025-10-17 | 10.00 | 10.06 | 9.88 | 9.99 | +0.30% | 73,018 |
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：1月（+7.00%）。最も弱い月：10月（-7.62%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Terveystalo Oy（TTALO.HE）の直近終値は？
2026-10-16 時点で 7.09。Closelookデータレイクの日次価格記録より。
TTALO.HE の52週高値・安値は？
直近52週間で高値 10.42、安値 6.45（2026-10-16 時点）。
Terveystalo Oy が歴史的に最も強い月と弱い月は？
歴史的に、TTALO.HE の最も強い月は 1月（平均 +7.00%）、最も弱い月は 10月（平均 -7.62%）。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450本から計算。