日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＩＳ(3626)の株価時系列情報

ＴＩＳ(3626)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 1,342 1,394 1,322 1,385 174,100
2008/12/29 1,308 1,359 1,266 1,349 263,400
2008/12/26 1,182 1,295 1,182 1,289 325,200
2008/12/25 1,201 1,211 1,183 1,191 234,500
2008/12/24 1,197 1,250 1,197 1,231 308,400
2008/12/22 1,208 1,234 1,192 1,228 414,400
2008/12/19 1,282 1,298 1,262 1,271 309,100
2008/12/18 1,287 1,344 1,245 1,262 356,200
2008/12/17 1,351 1,365 1,239 1,294 560,100
2008/12/16 1,354 1,361 1,327 1,341 311,000
2008/12/15 1,350 1,397 1,323 1,374 345,000
2008/12/12 1,331 1,351 1,271 1,293 466,100
2008/12/11 1,454 1,459 1,355 1,411 569,500
2008/12/10 1,347 1,369 1,296 1,301 371,800
2008/12/09 1,340 1,340 1,280 1,287 420,900
2008/12/08 1,230 1,316 1,212 1,305 573,100
2008/12/05 1,158 1,270 1,158 1,241 608,600
2008/12/04 1,121 1,147 1,081 1,103 297,000
2008/12/03 1,132 1,195 1,132 1,161 376,300
2008/12/02 1,053 1,125 1,052 1,079 397,600
2008/12/01 1,225 1,237 1,169 1,173 290,400
2008/11/28 1,273 1,276 1,218 1,251 243,300
2008/11/27 1,300 1,300 1,241 1,273 224,500
2008/11/26 1,238 1,281 1,196 1,265 245,800
2008/11/25 1,280 1,292 1,207 1,218 511,400
2008/11/21 1,128 1,251 1,125 1,232 362,700
2008/11/20 1,283 1,287 1,243 1,248 284,500
2008/11/19 1,299 1,344 1,296 1,322 399,200
2008/11/18 1,369 1,404 1,352 1,353 366,500
2008/11/17 1,476 1,478 1,354 1,361 869,100
2008/11/14 1,544 1,573 1,410 1,496 1,117,400
2008/11/13 1,316 1,515 1,265 1,494 2,009,900
2008/11/12 1,315 1,315 1,299 1,315 241,400
2008/11/11 1,138 1,163 1,093 1,115 293,300
2008/11/10 1,130 1,187 1,115 1,176 419,200
2008/11/07 1,129 1,130 1,071 1,094 511,700
2008/11/06 1,095 1,160 1,068 1,160 638,800
2008/11/05 1,147 1,167 1,107 1,160 622,600
2008/11/04 1,060 1,119 1,060 1,107 568,800
2008/10/31 1,120 1,120 1,030 1,030 777,600
2008/10/30 1,001 1,105 1,001 1,080 858,200
2008/10/29 1,039 1,095 956 1,061 583,800
2008/10/28 960 1,067 900 1,059 626,900
2008/10/27 1,146 1,185 964 980 664,600
2008/10/24 1,234 1,234 1,113 1,140 323,300
2008/10/23 1,120 1,237 1,115 1,233 368,300
2008/10/22 1,359 1,359 1,225 1,234 315,800
2008/10/21 1,444 1,445 1,350 1,399 402,200
2008/10/20 1,280 1,312 1,225 1,305 370,000
2008/10/17 1,168 1,250 1,168 1,215 285,100
2008/10/16 1,180 1,234 1,120 1,168 411,400
2008/10/15 1,261 1,320 1,231 1,320 300,200
2008/10/14 1,300 1,300 1,215 1,295 361,800
2008/10/10 1,050 1,133 1,030 1,133 539,700
2008/10/09 1,239 1,294 1,149 1,230 400,500
2008/10/08 1,318 1,320 1,238 1,238 421,100
2008/10/07 1,403 1,453 1,275 1,438 548,300
2008/10/06 1,550 1,550 1,369 1,406 663,900
2008/10/03 1,564 1,589 1,521 1,565 430,000
2008/10/02 1,603 1,678 1,575 1,619 778,100
2008/10/01 1,569 1,589 1,506 1,543 482,900
2008/09/30 1,454 1,558 1,454 1,514 495,300
2008/09/29 1,687 1,687 1,590 1,614 799,300
2008/09/26 1,578 1,630 1,552 1,601 587,100
2008/09/25 1,555 1,596 1,538 1,576 467,000
2008/09/24 1,504 1,510 1,480 1,505 147,700
2008/09/22 1,520 1,547 1,500 1,504 218,600
2008/09/19 1,495 1,517 1,445 1,473 609,700
2008/09/18 1,498 1,519 1,445 1,475 390,500
2008/09/17 1,550 1,588 1,507 1,550 304,100
2008/09/16 1,491 1,539 1,467 1,528 348,600
2008/09/12 1,608 1,626 1,590 1,611 501,500
2008/09/11 1,643 1,643 1,543 1,548 318,100
2008/09/10 1,616 1,655 1,600 1,643 358,100
2008/09/09 1,655 1,660 1,581 1,610 313,000
2008/09/08 1,576 1,637 1,552 1,625 229,200
2008/09/05 1,633 1,636 1,530 1,546 391,300
2008/09/04 1,664 1,738 1,642 1,651 242,300
2008/09/03 1,683 1,735 1,680 1,694 403,100
2008/09/02 1,750 1,766 1,684 1,694 464,700
2008/09/01 1,765 1,766 1,724 1,751 462,800
2008/08/29 1,700 1,745 1,700 1,735 380,900
2008/08/28 1,650 1,701 1,648 1,688 180,000
2008/08/27 1,696 1,696 1,652 1,666 216,200
2008/08/26 1,700 1,700 1,651 1,685 239,400
2008/08/25 1,725 1,725 1,679 1,711 207,400
2008/08/22 1,706 1,710 1,659 1,696 209,300
2008/08/21 1,764 1,764 1,705 1,742 188,800
2008/08/20 1,768 1,785 1,736 1,750 154,600
2008/08/19 1,757 1,757 1,707 1,738 181,800
2008/08/18 1,787 1,820 1,783 1,787 374,100
2008/08/15 1,731 1,746 1,704 1,727 219,600
2008/08/14 1,790 1,833 1,777 1,787 326,900
2008/08/13 1,750 1,834 1,742 1,805 867,100
2008/08/12 1,800 1,809 1,732 1,741 1,041,700
2008/08/11 2,015 2,050 1,965 1,972 451,200
2008/08/08 2,020 2,070 2,005 2,050 250,000
2008/08/07 2,050 2,055 2,000 2,010 240,400
2008/08/06 1,982 2,035 1,954 2,020 341,000
2008/08/05 1,885 1,930 1,874 1,922 302,200
2008/08/04 1,918 1,958 1,891 1,903 146,700
2008/08/01 1,950 1,950 1,875 1,888 154,000
2008/07/31 1,950 1,957 1,913 1,940 274,300
2008/07/30 1,900 1,934 1,891 1,907 267,400
2008/07/29 1,930 1,948 1,854 1,864 322,600
2008/07/28 1,984 1,994 1,942 1,948 234,800
2008/07/25 1,971 2,010 1,952 1,954 294,900
2008/07/24 1,960 2,010 1,959 2,010 166,200
2008/07/23 1,980 2,025 1,951 1,955 237,500
2008/07/22 1,995 2,015 1,945 2,005 155,400
2008/07/18 2,005 2,010 1,934 1,943 282,100
2008/07/17 2,005 2,010 1,939 1,996 152,500
2008/07/16 1,984 2,005 1,930 1,943 342,700
2008/07/15 2,030 2,045 1,998 1,999 187,400
2008/07/14 2,025 2,060 2,020 2,025 164,000
2008/07/11 2,060 2,065 2,015 2,025 252,500
2008/07/10 2,120 2,120 2,060 2,060 215,600
2008/07/09 2,175 2,175 2,115 2,120 130,700
2008/07/08 2,160 2,175 2,110 2,145 232,900
2008/07/07 2,110 2,150 2,090 2,140 104,500
2008/07/04 2,125 2,125 2,080 2,105 97,600
2008/07/03 2,075 2,110 2,045 2,105 353,300
2008/07/02 2,175 2,190 2,110 2,115 337,700
2008/07/01 2,150 2,185 2,145 2,180 153,200
2008/06/30 2,120 2,140 2,080 2,135 240,700
2008/06/27 2,100 2,130 2,080 2,100 190,300
2008/06/26 2,165 2,215 2,135 2,170 215,500
2008/06/25 2,120 2,140 2,095 2,140 143,800
2008/06/24 2,120 2,125 2,075 2,085 214,500
2008/06/23 2,100 2,135 2,075 2,105 192,000
2008/06/20 2,205 2,210 2,135 2,145 325,100
2008/06/19 2,200 2,245 2,190 2,200 232,700
2008/06/18 2,275 2,280 2,195 2,200 299,400
2008/06/17 2,290 2,305 2,255 2,265 301,800
2008/06/16 2,290 2,290 2,240 2,260 310,500
2008/06/13 2,265 2,290 2,210 2,265 571,700
2008/06/12 2,155 2,240 2,135 2,225 483,800
2008/06/11 2,095 2,205 2,085 2,180 614,100
2008/06/10 2,040 2,050 2,020 2,050 252,600
2008/06/09 1,995 2,040 1,995 2,035 254,200
2008/06/06 2,125 2,145 2,115 2,115 388,000
2008/06/05 1,984 2,060 1,984 2,050 463,600
2008/06/04 2,000 2,005 1,977 1,977 654,100
2008/06/03 2,030 2,050 2,005 2,015 411,300
2008/06/02 2,080 2,095 2,040 2,045 541,200
2008/05/30 2,155 2,165 2,060 2,060 409,400
2008/05/29 2,110 2,140 2,080 2,115 310,000
2008/05/28 2,160 2,170 2,115 2,130 291,100
2008/05/27 2,240 2,240 2,120 2,145 246,700
2008/05/26 2,235 2,250 2,190 2,190 167,300
2008/05/23 2,195 2,305 2,175 2,275 532,900
2008/05/22 2,090 2,165 2,050 2,160 353,200
2008/05/21 2,060 2,095 2,055 2,075 526,400
2008/05/20 2,180 2,195 2,080 2,080 216,400
2008/05/19 2,155 2,230 2,140 2,145 253,800
2008/05/16 2,210 2,280 2,140 2,195 368,500
2008/05/15 2,280 2,345 2,235 2,250 574,500
2008/05/14 2,190 2,270 2,150 2,235 443,900
2008/05/13 2,155 2,200 2,140 2,150 249,300
2008/05/12 2,005 2,160 2,005 2,150 462,800
2008/05/09 2,080 2,120 1,999 2,035 508,000
2008/05/08 2,030 2,175 2,030 2,150 322,600
2008/05/07 2,100 2,115 2,020 2,045 568,600
2008/05/02 2,160 2,165 2,105 2,125 245,400
2008/05/01 2,105 2,145 2,090 2,130 137,400
2008/04/30 2,100 2,190 2,085 2,150 176,000
2008/04/28 2,240 2,240 2,080 2,105 411,400
2008/04/25 2,270 2,310 2,200 2,200 349,400
2008/04/24 2,200 2,355 2,200 2,310 535,200
2008/04/23 2,180 2,290 2,155 2,240 760,600
2008/04/22 2,035 2,170 2,025 2,140 420,800
2008/04/21 2,215 2,220 2,065 2,065 374,800
2008/04/18 2,295 2,310 2,165 2,190 409,200
2008/04/17 2,195 2,295 2,175 2,250 472,800
2008/04/16 2,150 2,170 2,115 2,140 452,000
2008/04/15 2,015 2,155 2,015 2,135 397,300
2008/04/14 2,040 2,045 2,025 2,040 316,400
2008/04/11 2,030 2,145 2,015 2,100 511,900
2008/04/10 2,180 2,180 2,070 2,070 310,100
2008/04/09 2,075 2,155 2,075 2,140 314,100
2008/04/08 2,055 2,220 2,045 2,195 619,300
2008/04/07 1,919 2,100 1,913 2,055 289,700
2008/04/04 1,915 2,090 1,915 1,938 403,100
2008/04/03 2,025 2,035 1,941 2,000 343,000
2008/04/02 2,025 2,080 1,929 2,000 334,600
2008/04/01 1,952 2,020 1,790 1,875 265,700

このページの先頭へ