ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報
ジャパン・ティッシュエンジニアリング(7774)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 |
---|---|---|---|---|---|
2023/12/29 | 515 | 526 | 499 | 506 | 104,300 |
2023/12/28 | 486 | 519 | 486 | 516 | 96,400 |
2023/12/27 | 478 | 485 | 478 | 481 | 52,000 |
2023/12/26 | 480 | 482 | 477 | 478 | 39,800 |
2023/12/25 | 480 | 485 | 474 | 480 | 94,500 |
2023/12/22 | 480 | 483 | 475 | 479 | 64,500 |
2023/12/21 | 480 | 486 | 479 | 479 | 25,900 |
2023/12/20 | 484 | 490 | 483 | 487 | 28,800 |
2023/12/19 | 485 | 487 | 472 | 487 | 63,300 |
2023/12/18 | 486 | 486 | 478 | 480 | 28,300 |
2023/12/15 | 475 | 484 | 475 | 480 | 35,700 |
2023/12/14 | 477 | 480 | 474 | 475 | 33,300 |
2023/12/13 | 479 | 482 | 477 | 477 | 29,900 |
2023/12/12 | 484 | 484 | 477 | 479 | 40,200 |
2023/12/11 | 487 | 489 | 481 | 481 | 25,500 |
2023/12/08 | 494 | 494 | 480 | 485 | 46,900 |
2023/12/07 | 498 | 500 | 494 | 494 | 33,600 |
2023/12/06 | 500 | 506 | 498 | 501 | 18,100 |
2023/12/05 | 499 | 502 | 498 | 502 | 11,200 |
2023/12/04 | 500 | 503 | 496 | 501 | 15,200 |
2023/12/01 | 503 | 503 | 499 | 500 | 10,200 |
2023/11/30 | 498 | 503 | 498 | 503 | 10,400 |
2023/11/29 | 500 | 500 | 495 | 499 | 20,000 |
2023/11/28 | 503 | 505 | 497 | 498 | 30,100 |
2023/11/27 | 508 | 509 | 502 | 502 | 17,800 |
2023/11/24 | 510 | 511 | 502 | 504 | 14,200 |
2023/11/22 | 512 | 512 | 502 | 507 | 13,200 |
2023/11/21 | 507 | 514 | 507 | 512 | 22,400 |
2023/11/20 | 507 | 513 | 507 | 513 | 12,700 |
2023/11/17 | 505 | 511 | 504 | 507 | 8,700 |
2023/11/16 | 515 | 515 | 503 | 506 | 21,800 |
2023/11/15 | 513 | 514 | 503 | 513 | 18,300 |
2023/11/14 | 505 | 510 | 505 | 508 | 12,200 |
2023/11/13 | 511 | 514 | 507 | 507 | 17,000 |
2023/11/10 | 516 | 516 | 510 | 510 | 14,800 |
2023/11/09 | 522 | 522 | 516 | 519 | 11,200 |
2023/11/08 | 530 | 533 | 518 | 525 | 16,600 |
2023/11/07 | 530 | 537 | 528 | 533 | 16,600 |
2023/11/06 | 531 | 538 | 525 | 532 | 28,500 |
2023/11/02 | 520 | 534 | 510 | 524 | 52,900 |
2023/11/01 | 520 | 521 | 502 | 518 | 29,900 |
2023/10/31 | 512 | 521 | 511 | 520 | 37,200 |
2023/10/30 | 511 | 512 | 504 | 512 | 19,100 |
2023/10/27 | 509 | 516 | 507 | 511 | 9,600 |
2023/10/26 | 515 | 518 | 508 | 509 | 11,300 |
2023/10/25 | 515 | 527 | 515 | 522 | 21,600 |
2023/10/24 | 510 | 518 | 499 | 516 | 24,800 |
2023/10/23 | 520 | 520 | 506 | 507 | 34,300 |
2023/10/20 | 508 | 519 | 506 | 519 | 18,200 |
2023/10/19 | 520 | 524 | 507 | 513 | 23,600 |
2023/10/18 | 520 | 524 | 516 | 524 | 13,600 |
2023/10/17 | 526 | 526 | 517 | 518 | 15,900 |
2023/10/16 | 530 | 530 | 515 | 516 | 18,000 |
2023/10/13 | 532 | 534 | 521 | 525 | 12,800 |
2023/10/12 | 537 | 537 | 529 | 532 | 7,000 |
2023/10/11 | 540 | 545 | 534 | 534 | 12,400 |
2023/10/10 | 537 | 542 | 533 | 541 | 13,300 |
2023/10/06 | 527 | 535 | 521 | 533 | 7,800 |
2023/10/05 | 510 | 529 | 510 | 526 | 23,200 |
2023/10/04 | 532 | 532 | 510 | 510 | 39,300 |
2023/10/03 | 555 | 555 | 534 | 534 | 21,000 |
2023/10/02 | 560 | 560 | 549 | 554 | 15,800 |
2023/09/29 | 545 | 559 | 545 | 556 | 26,100 |
2023/09/28 | 551 | 556 | 551 | 555 | 8,600 |
2023/09/27 | 553 | 559 | 551 | 559 | 8,000 |
2023/09/26 | 562 | 562 | 550 | 551 | 14,700 |
2023/09/25 | 570 | 570 | 556 | 556 | 9,600 |
2023/09/22 | 559 | 560 | 551 | 560 | 8,300 |
2023/09/21 | 561 | 563 | 551 | 559 | 18,300 |
2023/09/20 | 561 | 567 | 554 | 565 | 26,100 |
2023/09/19 | 582 | 582 | 560 | 560 | 34,500 |
2023/09/15 | 576 | 576 | 569 | 572 | 20,800 |
2023/09/14 | 580 | 580 | 571 | 574 | 12,300 |
2023/09/13 | 577 | 585 | 575 | 576 | 8,700 |
2023/09/12 | 581 | 586 | 570 | 570 | 25,800 |
2023/09/11 | 594 | 594 | 580 | 581 | 17,000 |
2023/09/08 | 598 | 598 | 590 | 594 | 42,200 |
2023/09/07 | 611 | 611 | 585 | 588 | 32,700 |
2023/09/06 | 587 | 619 | 587 | 606 | 108,000 |
2023/09/05 | 585 | 590 | 579 | 585 | 22,400 |
2023/09/04 | 587 | 587 | 578 | 585 | 19,700 |
2023/09/01 | 580 | 581 | 569 | 581 | 16,900 |
2023/08/31 | 587 | 587 | 580 | 580 | 7,700 |
2023/08/30 | 589 | 589 | 583 | 583 | 10,800 |
2023/08/29 | 579 | 593 | 579 | 584 | 19,800 |
2023/08/28 | 594 | 594 | 584 | 589 | 13,400 |
2023/08/25 | 589 | 590 | 583 | 589 | 15,600 |
2023/08/24 | 585 | 593 | 578 | 590 | 50,500 |
2023/08/23 | 565 | 580 | 564 | 575 | 28,100 |
2023/08/22 | 556 | 564 | 554 | 564 | 13,000 |
2023/08/21 | 548 | 561 | 548 | 559 | 14,900 |
2023/08/18 | 544 | 562 | 540 | 554 | 27,700 |
2023/08/17 | 556 | 556 | 545 | 551 | 22,400 |
2023/08/16 | 566 | 566 | 555 | 555 | 14,000 |
2023/08/15 | 568 | 568 | 557 | 562 | 26,500 |
2023/08/14 | 568 | 572 | 559 | 560 | 23,100 |
2023/08/10 | 572 | 575 | 563 | 567 | 23,100 |
2023/08/09 | 576 | 576 | 565 | 569 | 48,800 |
2023/08/08 | 580 | 604 | 566 | 580 | 311,500 |
2023/08/07 | 538 | 544 | 531 | 543 | 10,100 |
2023/08/04 | 525 | 540 | 525 | 540 | 21,200 |
2023/08/03 | 546 | 548 | 527 | 527 | 52,000 |
2023/08/02 | 560 | 560 | 545 | 547 | 37,000 |
2023/08/01 | 566 | 567 | 553 | 558 | 35,700 |
2023/07/31 | 560 | 569 | 557 | 558 | 44,100 |
2023/07/28 | 561 | 563 | 554 | 554 | 19,100 |
2023/07/27 | 564 | 567 | 560 | 561 | 7,300 |
2023/07/26 | 560 | 568 | 559 | 567 | 15,900 |
2023/07/25 | 563 | 570 | 558 | 558 | 23,000 |
2023/07/24 | 560 | 566 | 559 | 561 | 11,400 |
2023/07/21 | 567 | 568 | 558 | 558 | 16,300 |
2023/07/20 | 560 | 571 | 557 | 569 | 25,500 |
2023/07/19 | 551 | 561 | 551 | 560 | 23,200 |
2023/07/18 | 556 | 556 | 546 | 547 | 23,200 |
2023/07/14 | 556 | 556 | 546 | 548 | 11,400 |
2023/07/13 | 554 | 554 | 542 | 554 | 21,200 |
2023/07/12 | 555 | 555 | 546 | 547 | 19,200 |
2023/07/11 | 550 | 555 | 547 | 548 | 21,100 |
2023/07/10 | 555 | 555 | 549 | 549 | 13,400 |
2023/07/07 | 545 | 557 | 542 | 555 | 15,400 |
2023/07/06 | 559 | 559 | 542 | 551 | 35,400 |
2023/07/05 | 567 | 567 | 550 | 564 | 35,800 |
2023/07/04 | 577 | 580 | 567 | 567 | 28,100 |
2023/07/03 | 585 | 587 | 570 | 577 | 60,100 |
2023/06/30 | 568 | 587 | 565 | 587 | 91,000 |
2023/06/29 | 615 | 616 | 531 | 552 | 450,900 |
2023/06/28 | 616 | 617 | 610 | 612 | 13,600 |
2023/06/27 | 610 | 617 | 605 | 612 | 13,300 |
2023/06/26 | 612 | 618 | 608 | 610 | 17,300 |
2023/06/23 | 625 | 629 | 608 | 612 | 38,600 |
2023/06/22 | 639 | 639 | 616 | 620 | 40,900 |
2023/06/21 | 629 | 636 | 625 | 632 | 25,600 |
2023/06/20 | 628 | 632 | 613 | 628 | 33,200 |
2023/06/19 | 613 | 637 | 611 | 632 | 50,400 |
2023/06/16 | 601 | 613 | 601 | 607 | 13,400 |
2023/06/15 | 606 | 611 | 600 | 600 | 14,600 |
2023/06/14 | 628 | 628 | 606 | 606 | 44,000 |
2023/06/13 | 624 | 632 | 615 | 626 | 34,400 |
2023/06/12 | 616 | 622 | 614 | 622 | 16,200 |
2023/06/09 | 618 | 629 | 614 | 614 | 36,700 |
2023/06/08 | 630 | 630 | 611 | 621 | 22,500 |
2023/06/07 | 640 | 640 | 614 | 624 | 30,300 |
2023/06/06 | 631 | 645 | 624 | 636 | 40,200 |
2023/06/05 | 614 | 634 | 610 | 634 | 97,200 |
2023/06/02 | 605 | 615 | 602 | 608 | 22,900 |
2023/06/01 | 600 | 611 | 592 | 608 | 60,300 |
2023/05/31 | 605 | 605 | 585 | 590 | 35,500 |
2023/05/30 | 609 | 609 | 601 | 605 | 16,300 |
2023/05/29 | 620 | 620 | 594 | 602 | 57,000 |
2023/05/26 | 594 | 617 | 593 | 610 | 78,500 |
2023/05/25 | 594 | 594 | 582 | 590 | 28,700 |
2023/05/24 | 579 | 594 | 578 | 591 | 51,800 |
2023/05/23 | 578 | 592 | 572 | 574 | 62,400 |
2023/05/22 | 554 | 575 | 549 | 575 | 50,700 |
2023/05/19 | 548 | 554 | 544 | 554 | 20,300 |
2023/05/18 | 551 | 552 | 542 | 542 | 18,400 |
2023/05/17 | 546 | 556 | 543 | 552 | 26,700 |
2023/05/16 | 545 | 554 | 537 | 551 | 33,300 |
2023/05/15 | 550 | 561 | 534 | 538 | 67,500 |
2023/05/12 | 561 | 562 | 535 | 536 | 127,800 |
2023/05/11 | 572 | 578 | 553 | 565 | 92,500 |
2023/05/10 | 593 | 601 | 578 | 578 | 57,000 |
2023/05/09 | 596 | 616 | 594 | 594 | 27,300 |
2023/05/08 | 599 | 603 | 591 | 598 | 24,800 |
2023/05/02 | 610 | 610 | 598 | 600 | 33,000 |
2023/05/01 | 612 | 615 | 604 | 610 | 42,300 |
2023/04/28 | 608 | 636 | 603 | 612 | 269,000 |
2023/04/27 | 590 | 590 | 569 | 578 | 88,200 |
2023/04/26 | 600 | 614 | 581 | 591 | 123,100 |
2023/04/25 | 628 | 654 | 601 | 610 | 253,100 |
2023/04/24 | 610 | 684 | 580 | 643 | 801,500 |
2023/04/21 | 540 | 634 | 531 | 631 | 1,788,600 |
2023/04/20 | 573 | 613 | 531 | 534 | 1,106,900 |
2023/04/19 | 516 | 516 | 511 | 513 | 9,500 |
2023/04/18 | 508 | 518 | 507 | 518 | 16,200 |
2023/04/17 | 509 | 515 | 506 | 511 | 9,100 |
2023/04/14 | 503 | 509 | 503 | 509 | 5,700 |
2023/04/13 | 504 | 506 | 501 | 503 | 9,900 |
2023/04/12 | 507 | 509 | 507 | 507 | 5,500 |
2023/04/11 | 510 | 510 | 503 | 509 | 5,300 |
2023/04/10 | 505 | 505 | 501 | 502 | 5,900 |
2023/04/07 | 511 | 515 | 500 | 505 | 9,400 |
2023/04/06 | 512 | 515 | 509 | 510 | 6,500 |
2023/04/05 | 518 | 518 | 510 | 516 | 5,600 |
2023/04/04 | 517 | 521 | 513 | 520 | 15,200 |
2023/04/03 | 523 | 525 | 518 | 521 | 13,600 |
2023/03/31 | 520 | 522 | 515 | 521 | 16,700 |
2023/03/30 | 511 | 520 | 508 | 520 | 13,000 |
2023/03/29 | 509 | 518 | 502 | 514 | 37,700 |
2023/03/28 | 506 | 506 | 500 | 504 | 2,100 |
2023/03/27 | 492 | 503 | 492 | 503 | 24,300 |
2023/03/24 | 497 | 504 | 497 | 503 | 9,400 |
2023/03/23 | 494 | 506 | 494 | 501 | 8,600 |
2023/03/22 | 499 | 502 | 494 | 499 | 10,400 |
2023/03/20 | 507 | 507 | 493 | 493 | 16,100 |
2023/03/17 | 499 | 525 | 498 | 508 | 80,000 |
2023/03/16 | 505 | 505 | 492 | 500 | 14,000 |
2023/03/15 | 500 | 506 | 498 | 506 | 9,500 |
2023/03/14 | 511 | 511 | 497 | 497 | 22,000 |
2023/03/13 | 513 | 513 | 506 | 510 | 16,800 |
2023/03/10 | 528 | 528 | 513 | 513 | 24,200 |
2023/03/09 | 520 | 526 | 505 | 519 | 34,400 |
2023/03/08 | 520 | 520 | 517 | 520 | 8,600 |
2023/03/07 | 518 | 521 | 517 | 521 | 10,000 |
2023/03/06 | 516 | 520 | 514 | 520 | 14,000 |
2023/03/03 | 516 | 522 | 516 | 516 | 11,900 |
2023/03/02 | 520 | 520 | 512 | 517 | 19,300 |
2023/03/01 | 522 | 522 | 513 | 520 | 14,000 |
2023/02/28 | 517 | 523 | 514 | 521 | 16,100 |
2023/02/27 | 507 | 517 | 505 | 517 | 8,200 |
2023/02/24 | 501 | 507 | 501 | 507 | 5,100 |
2023/02/22 | 506 | 506 | 501 | 501 | 5,200 |
2023/02/21 | 502 | 505 | 500 | 503 | 11,600 |
2023/02/20 | 508 | 508 | 500 | 503 | 7,200 |
2023/02/17 | 516 | 517 | 504 | 508 | 23,800 |
2023/02/16 | 506 | 523 | 501 | 519 | 29,400 |
2023/02/15 | 513 | 513 | 497 | 505 | 68,700 |
2023/02/14 | 543 | 545 | 505 | 510 | 107,300 |
2023/02/13 | 522 | 533 | 522 | 533 | 26,200 |
2023/02/10 | 527 | 532 | 523 | 525 | 23,800 |
2023/02/09 | 521 | 527 | 517 | 525 | 18,500 |
2023/02/08 | 519 | 528 | 517 | 517 | 34,600 |
2023/02/07 | 510 | 519 | 509 | 518 | 8,200 |
2023/02/06 | 506 | 510 | 506 | 508 | 8,700 |
2023/02/03 | 504 | 509 | 504 | 506 | 18,200 |
2023/02/02 | 507 | 509 | 505 | 509 | 14,400 |
2023/02/01 | 510 | 510 | 502 | 507 | 8,400 |
2023/01/31 | 491 | 511 | 491 | 506 | 42,000 |
2023/01/30 | 496 | 500 | 490 | 497 | 19,700 |
2023/01/27 | 504 | 508 | 503 | 503 | 7,800 |
2023/01/26 | 510 | 510 | 501 | 501 | 11,200 |
2023/01/25 | 502 | 511 | 498 | 505 | 25,600 |
2023/01/24 | 504 | 534 | 498 | 500 | 85,900 |
2023/01/23 | 493 | 503 | 493 | 499 | 11,500 |
2023/01/20 | 491 | 497 | 490 | 493 | 5,600 |
2023/01/19 | 496 | 496 | 486 | 491 | 8,200 |
2023/01/18 | 482 | 499 | 481 | 497 | 7,900 |
2023/01/17 | 482 | 492 | 481 | 482 | 14,100 |
2023/01/16 | 503 | 503 | 480 | 483 | 15,300 |
2023/01/13 | 486 | 497 | 486 | 497 | 6,300 |
2023/01/12 | 495 | 495 | 480 | 494 | 15,000 |
2023/01/11 | 509 | 510 | 497 | 497 | 14,300 |
2023/01/10 | 477 | 507 | 477 | 506 | 38,800 |
2023/01/06 | 459 | 483 | 459 | 477 | 23,800 |
2023/01/05 | 458 | 469 | 456 | 462 | 20,400 |
2023/01/04 | 468 | 468 | 456 | 458 | 17,300 |