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
2015/12/30 2,764 2,788 2,740 2,783 186,600
2015/12/29 2,736 2,785 2,719 2,782 251,200
2015/12/28 2,758 2,779 2,689 2,730 362,100
2015/12/25 2,715 2,767 2,711 2,724 294,400
2015/12/24 2,819 2,824 2,709 2,723 398,100
2015/12/22 2,832 2,873 2,773 2,818 503,900
2015/12/21 2,869 2,892 2,794 2,853 393,000
2015/12/18 2,890 2,968 2,880 2,906 755,500
2015/12/17 2,854 2,893 2,835 2,893 444,100
2015/12/16 2,817 2,831 2,745 2,804 632,100
2015/12/15 2,832 2,858 2,798 2,803 535,000
2015/12/14 2,738 2,802 2,738 2,794 326,400
2015/12/11 2,763 2,839 2,762 2,806 397,200
2015/12/10 2,781 2,832 2,780 2,810 534,500
2015/12/09 2,894 2,908 2,747 2,775 872,800
2015/12/08 2,962 2,991 2,927 2,935 319,100
2015/12/07 2,935 2,980 2,935 2,969 332,800
2015/12/04 2,980 3,005 2,892 2,909 919,600
2015/12/03 3,040 3,085 3,025 3,075 357,900
2015/12/02 3,030 3,060 3,010 3,045 278,400
2015/12/01 2,998 3,045 2,975 3,030 267,400
2015/11/30 2,980 2,992 2,951 2,983 292,500
2015/11/27 2,999 3,010 2,970 2,986 262,600
2015/11/26 3,020 3,035 2,980 2,988 398,800
2015/11/25 3,045 3,050 3,000 3,040 412,300
2015/11/24 3,000 3,035 2,955 3,020 408,400
2015/11/20 3,020 3,020 2,987 3,010 438,000
2015/11/19 3,040 3,040 2,984 2,998 344,300
2015/11/18 3,010 3,030 2,972 2,986 447,900
2015/11/17 3,010 3,025 2,969 2,991 381,300
2015/11/16 2,951 3,015 2,943 2,997 274,100
2015/11/13 3,015 3,020 2,971 3,010 258,700
2015/11/12 3,025 3,060 3,010 3,025 277,800
2015/11/11 2,950 3,040 2,927 3,025 331,700
2015/11/10 2,968 2,975 2,940 2,955 243,000
2015/11/09 3,025 3,025 2,982 2,999 308,600
2015/11/06 2,979 2,990 2,946 2,974 280,200
2015/11/05 3,010 3,030 2,969 2,988 374,800
2015/11/04 3,000 3,020 2,982 3,010 358,200
2015/11/02 2,985 3,020 2,956 2,967 482,900
2015/10/30 2,983 3,060 2,950 3,005 886,400
2015/10/29 2,948 2,963 2,867 2,890 519,900
2015/10/28 2,895 2,990 2,872 2,916 526,700
2015/10/27 2,901 2,909 2,872 2,890 293,900
2015/10/26 2,902 2,926 2,881 2,901 320,200
2015/10/23 2,914 2,925 2,859 2,871 446,400
2015/10/22 2,822 2,888 2,813 2,882 281,500
2015/10/21 2,836 2,845 2,778 2,836 252,600
2015/10/20 2,842 2,858 2,825 2,836 270,800
2015/10/19 2,798 2,867 2,780 2,842 437,300
2015/10/16 2,755 2,858 2,754 2,806 863,200
2015/10/15 2,684 2,769 2,661 2,756 676,500
2015/10/14 2,597 2,692 2,597 2,683 591,800
2015/10/13 2,579 2,631 2,569 2,611 410,400
2015/10/09 2,609 2,620 2,570 2,616 378,100
2015/10/08 2,623 2,623 2,567 2,580 455,100
2015/10/07 2,639 2,691 2,570 2,611 563,700
2015/10/06 2,677 2,680 2,595 2,623 466,200
2015/10/05 2,603 2,650 2,572 2,644 816,200
2015/10/02 2,677 2,707 2,533 2,550 878,900
2015/10/01 2,770 2,785 2,709 2,722 588,400
2015/09/30 2,678 2,723 2,676 2,703 351,400
2015/09/29 2,704 2,737 2,620 2,622 359,100
2015/09/28 2,719 2,773 2,678 2,742 304,500
2015/09/25 2,699 2,721 2,670 2,721 322,600
2015/09/24 2,694 2,748 2,685 2,703 350,800
2015/09/18 2,788 2,788 2,732 2,736 385,500
2015/09/17 2,804 2,814 2,746 2,809 298,600
2015/09/16 2,787 2,843 2,762 2,789 320,200
2015/09/15 2,764 2,791 2,736 2,769 208,900
2015/09/14 2,770 2,823 2,743 2,764 269,000
2015/09/11 2,654 2,767 2,653 2,755 495,500
2015/09/10 2,670 2,727 2,636 2,723 408,600
2015/09/09 2,725 2,741 2,662 2,720 512,300
2015/09/08 2,737 2,800 2,624 2,636 275,100
2015/09/07 2,754 2,762 2,702 2,732 388,600
2015/09/04 2,845 2,845 2,736 2,769 347,300
2015/09/03 2,819 2,854 2,751 2,814 423,200
2015/09/02 2,711 2,806 2,680 2,739 426,700
2015/09/01 2,800 2,805 2,752 2,761 616,700
2015/08/31 2,878 2,884 2,803 2,843 390,200
2015/08/28 2,832 2,850 2,791 2,843 423,100
2015/08/27 2,700 2,777 2,700 2,751 431,500
2015/08/26 2,588 2,657 2,571 2,636 389,600
2015/08/25 2,470 2,637 2,470 2,563 797,000
2015/08/24 2,697 2,730 2,586 2,594 544,400
2015/08/21 2,770 2,781 2,737 2,744 353,000
2015/08/20 2,842 2,877 2,830 2,831 209,500
2015/08/19 2,886 2,899 2,851 2,854 228,200
2015/08/18 2,929 2,934 2,872 2,901 426,600
2015/08/17 2,980 2,980 2,934 2,944 242,000
2015/08/14 2,926 2,976 2,901 2,971 292,200
2015/08/13 2,887 2,950 2,881 2,946 213,300
2015/08/12 2,902 2,942 2,886 2,916 344,500
2015/08/11 2,970 2,978 2,904 2,918 419,900
2015/08/10 2,923 2,963 2,900 2,960 193,800
2015/08/07 2,869 2,920 2,842 2,918 314,300
2015/08/06 2,941 2,941 2,878 2,881 439,900
2015/08/05 2,951 2,951 2,894 2,934 400,500
2015/08/04 2,916 2,968 2,887 2,964 463,600
2015/08/03 2,847 2,924 2,828 2,916 441,000
2015/07/31 2,997 2,998 2,757 2,840 992,000
2015/07/30 2,930 2,949 2,845 2,947 551,000
2015/07/29 2,854 2,913 2,846 2,905 417,600
2015/07/28 2,777 2,832 2,719 2,811 642,800
2015/07/27 2,891 2,924 2,834 2,844 391,600
2015/07/24 2,901 2,901 2,857 2,889 581,300
2015/07/23 2,895 2,937 2,858 2,902 288,100
2015/07/22 2,910 2,911 2,863 2,901 366,600
2015/07/21 2,950 2,960 2,909 2,929 273,600
2015/07/17 2,862 2,912 2,834 2,910 316,800
2015/07/16 2,909 2,943 2,865 2,901 548,600
2015/07/15 2,886 2,912 2,849 2,909 583,400
2015/07/14 2,802 2,857 2,748 2,836 332,200
2015/07/13 2,730 2,799 2,712 2,786 278,200
2015/07/10 2,779 2,788 2,679 2,711 667,600
2015/07/09 2,688 2,770 2,664 2,761 673,900
2015/07/08 2,808 2,815 2,694 2,707 584,600
2015/07/07 2,831 2,874 2,781 2,786 555,800
2015/07/06 2,782 2,836 2,739 2,749 683,000
2015/07/03 2,715 2,790 2,706 2,784 880,600
2015/07/02 2,618 2,716 2,583 2,706 862,900
2015/07/01 2,604 2,610 2,566 2,607 250,200
2015/06/30 2,584 2,604 2,565 2,604 263,400
2015/06/29 2,579 2,609 2,575 2,585 324,700
2015/06/26 2,659 2,687 2,646 2,665 267,700
2015/06/25 2,663 2,685 2,637 2,661 424,700
2015/06/24 2,740 2,740 2,692 2,699 374,100
2015/06/23 2,725 2,744 2,701 2,742 294,600
2015/06/22 2,700 2,737 2,686 2,725 465,800
2015/06/19 2,624 2,712 2,623 2,702 699,300
2015/06/18 2,589 2,677 2,588 2,651 881,300
2015/06/17 2,497 2,592 2,489 2,565 835,600
2015/06/16 2,476 2,498 2,446 2,461 251,700
2015/06/15 2,429 2,485 2,426 2,477 464,000
2015/06/12 2,403 2,429 2,390 2,421 488,900
2015/06/11 2,406 2,419 2,380 2,389 328,800
2015/06/10 2,400 2,404 2,369 2,374 562,700
2015/06/09 2,437 2,437 2,390 2,392 511,900
2015/06/08 2,441 2,479 2,421 2,437 588,500
2015/06/05 2,450 2,470 2,437 2,440 426,000
2015/06/04 2,475 2,500 2,464 2,474 249,000
2015/06/03 2,501 2,506 2,471 2,475 426,300
2015/06/02 2,470 2,542 2,470 2,523 526,400
2015/06/01 2,476 2,528 2,470 2,485 546,700
2015/05/29 2,481 2,486 2,436 2,436 507,900
2015/05/28 2,535 2,552 2,494 2,502 381,300
2015/05/27 2,571 2,571 2,495 2,522 440,800
2015/05/26 2,581 2,612 2,570 2,571 354,500
2015/05/25 2,551 2,598 2,535 2,587 387,000
2015/05/22 2,517 2,573 2,514 2,569 378,500
2015/05/21 2,530 2,533 2,507 2,516 340,700
2015/05/20 2,551 2,558 2,510 2,555 472,400
2015/05/19 2,540 2,567 2,490 2,546 751,700
2015/05/18 2,535 2,553 2,508 2,521 566,700
2015/05/15 2,544 2,572 2,530 2,543 391,800
2015/05/14 2,560 2,572 2,517 2,531 371,700
2015/05/13 2,525 2,594 2,525 2,557 463,000
2015/05/12 2,531 2,559 2,492 2,516 745,600
2015/05/11 2,600 2,604 2,505 2,557 1,065,400
2015/05/08 2,319 2,347 2,296 2,337 600,500
2015/05/07 2,291 2,346 2,286 2,319 447,300
2015/05/01 2,347 2,357 2,317 2,324 365,000
2015/04/30 2,380 2,398 2,366 2,381 367,800
2015/04/28 2,375 2,400 2,366 2,387 242,000
2015/04/27 2,376 2,397 2,366 2,387 361,400
2015/04/24 2,370 2,381 2,352 2,365 455,300
2015/04/23 2,359 2,376 2,357 2,370 283,400
2015/04/22 2,390 2,395 2,345 2,359 926,100
2015/04/21 2,357 2,407 2,337 2,397 799,100
2015/04/20 2,348 2,397 2,339 2,377 582,400
2015/04/17 2,395 2,413 2,355 2,391 396,800
2015/04/16 2,460 2,481 2,407 2,429 577,400
2015/04/15 2,500 2,533 2,437 2,463 934,800
2015/04/14 2,392 2,439 2,391 2,432 294,800
2015/04/13 2,397 2,415 2,379 2,389 371,100
2015/04/10 2,371 2,405 2,347 2,398 448,200
2015/04/09 2,372 2,390 2,352 2,371 308,000
2015/04/08 2,325 2,376 2,298 2,361 570,700
2015/04/07 2,354 2,354 2,259 2,323 449,500
2015/04/06 2,300 2,356 2,297 2,334 509,700
2015/04/03 2,239 2,296 2,221 2,291 480,500
2015/04/02 2,164 2,242 2,163 2,230 313,000
2015/04/01 2,191 2,192 2,156 2,164 386,900
2015/03/31 2,190 2,243 2,178 2,193 366,100
2015/03/30 2,102 2,157 2,091 2,153 314,700
2015/03/27 2,137 2,140 2,085 2,099 205,400
2015/03/26 2,150 2,150 2,127 2,131 151,700
2015/03/25 2,169 2,192 2,141 2,163 215,700
2015/03/24 2,150 2,182 2,141 2,156 358,900
2015/03/23 2,178 2,178 2,132 2,152 319,000
2015/03/20 2,168 2,178 2,137 2,161 375,200
2015/03/19 2,213 2,215 2,167 2,180 302,500
2015/03/18 2,250 2,257 2,204 2,213 300,600
2015/03/17 2,199 2,245 2,187 2,237 470,300
2015/03/16 2,146 2,186 2,133 2,185 233,400
2015/03/13 2,187 2,187 2,166 2,170 288,500
2015/03/12 2,170 2,189 2,154 2,174 219,300
2015/03/11 2,170 2,186 2,142 2,164 296,500
2015/03/10 2,140 2,174 2,140 2,162 377,300
2015/03/09 2,080 2,127 2,069 2,116 263,600
2015/03/06 2,066 2,091 2,044 2,090 225,000
2015/03/05 2,050 2,087 2,043 2,083 234,200
2015/03/04 2,063 2,066 2,031 2,060 313,500
2015/03/03 2,081 2,102 2,073 2,094 262,800
2015/03/02 2,092 2,121 2,083 2,088 395,100
2015/02/27 2,088 2,131 2,077 2,110 519,500
2015/02/26 2,036 2,083 2,035 2,076 571,000
2015/02/25 2,102 2,113 2,077 2,105 218,600
2015/02/24 2,099 2,119 2,090 2,112 307,100
2015/02/23 2,103 2,113 2,072 2,091 232,600
2015/02/20 2,098 2,119 2,079 2,104 456,900
2015/02/19 2,111 2,127 2,098 2,102 335,900
2015/02/18 2,120 2,139 2,094 2,104 359,600
2015/02/17 2,088 2,113 2,077 2,080 247,700
2015/02/16 2,086 2,123 2,080 2,096 286,900
2015/02/13 2,089 2,095 2,066 2,084 400,800
2015/02/12 2,111 2,113 2,086 2,090 380,000
2015/02/10 2,059 2,103 2,054 2,089 764,100
2015/02/09 2,054 2,082 2,035 2,052 438,700
2015/02/06 2,024 2,049 2,009 2,045 399,000
2015/02/05 2,042 2,043 1,989 1,996 399,500
2015/02/04 2,050 2,050 1,987 2,018 530,100
2015/02/03 2,020 2,047 1,945 1,969 1,031,500
2015/02/02 1,926 1,955 1,915 1,939 296,300
2015/01/30 1,946 1,985 1,936 1,966 435,800
2015/01/29 1,921 1,937 1,907 1,912 363,600
2015/01/28 1,942 1,974 1,932 1,953 382,200
2015/01/27 1,937 1,950 1,916 1,933 227,500
2015/01/26 1,868 1,926 1,866 1,924 494,700
2015/01/23 1,873 1,885 1,846 1,880 328,800
2015/01/22 1,892 1,903 1,853 1,864 442,000
2015/01/21 1,920 1,931 1,889 1,896 651,500
2015/01/20 1,897 1,923 1,882 1,923 498,000
2015/01/19 1,847 1,869 1,844 1,865 432,800
2015/01/16 1,825 1,843 1,805 1,821 418,000
2015/01/15 1,824 1,845 1,802 1,839 491,100
2015/01/14 1,802 1,823 1,793 1,809 693,200
2015/01/13 1,803 1,815 1,787 1,813 468,400
2015/01/09 1,818 1,830 1,790 1,805 434,400
2015/01/08 1,803 1,829 1,778 1,815 948,000
2015/01/07 1,747 1,805 1,742 1,748 820,200
2015/01/06 1,792 1,792 1,748 1,748 474,900
2015/01/05 1,812 1,818 1,796 1,811 306,300

このページの先頭へ