TSIホールディングス(3608)の株価時系列情報
TSIホールディングス(3608)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 |
---|---|---|---|---|---|
2019/12/30 | 559 | 559 | 553 | 555 | 95,400 |
2019/12/27 | 557 | 564 | 556 | 563 | 88,100 |
2019/12/26 | 553 | 556 | 549 | 556 | 115,400 |
2019/12/25 | 558 | 559 | 549 | 549 | 67,700 |
2019/12/24 | 560 | 562 | 558 | 560 | 95,000 |
2019/12/23 | 565 | 566 | 558 | 559 | 96,900 |
2019/12/20 | 555 | 569 | 555 | 564 | 206,200 |
2019/12/19 | 556 | 559 | 553 | 555 | 84,700 |
2019/12/18 | 555 | 555 | 550 | 553 | 103,800 |
2019/12/17 | 560 | 560 | 552 | 555 | 102,500 |
2019/12/16 | 554 | 561 | 553 | 554 | 131,800 |
2019/12/13 | 540 | 558 | 540 | 552 | 201,300 |
2019/12/12 | 557 | 558 | 540 | 540 | 131,800 |
2019/12/11 | 558 | 561 | 552 | 554 | 90,000 |
2019/12/10 | 558 | 564 | 558 | 562 | 126,900 |
2019/12/09 | 556 | 562 | 549 | 558 | 177,000 |
2019/12/06 | 551 | 554 | 548 | 552 | 97,200 |
2019/12/05 | 556 | 559 | 551 | 554 | 140,100 |
2019/12/04 | 546 | 553 | 543 | 553 | 99,300 |
2019/12/03 | 546 | 552 | 538 | 550 | 185,500 |
2019/12/02 | 553 | 558 | 550 | 553 | 182,900 |
2019/11/29 | 560 | 562 | 553 | 553 | 106,400 |
2019/11/28 | 567 | 569 | 559 | 563 | 86,500 |
2019/11/27 | 565 | 572 | 565 | 567 | 79,800 |
2019/11/26 | 573 | 577 | 566 | 571 | 124,500 |
2019/11/25 | 564 | 571 | 564 | 569 | 44,600 |
2019/11/22 | 561 | 568 | 558 | 558 | 108,200 |
2019/11/21 | 566 | 566 | 551 | 560 | 130,400 |
2019/11/20 | 571 | 574 | 564 | 566 | 90,600 |
2019/11/19 | 570 | 576 | 569 | 574 | 99,300 |
2019/11/18 | 579 | 579 | 570 | 574 | 105,000 |
2019/11/15 | 578 | 582 | 577 | 579 | 68,600 |
2019/11/14 | 585 | 588 | 571 | 575 | 188,600 |
2019/11/13 | 588 | 591 | 581 | 583 | 115,700 |
2019/11/12 | 593 | 593 | 584 | 587 | 224,100 |
2019/11/11 | 600 | 607 | 594 | 596 | 157,400 |
2019/11/08 | 598 | 604 | 593 | 594 | 198,200 |
2019/11/07 | 587 | 593 | 584 | 590 | 175,900 |
2019/11/06 | 585 | 587 | 577 | 579 | 118,000 |
2019/11/05 | 568 | 584 | 568 | 584 | 229,400 |
2019/11/01 | 564 | 567 | 561 | 564 | 102,200 |
2019/10/31 | 573 | 573 | 558 | 568 | 168,600 |
2019/10/30 | 563 | 573 | 560 | 570 | 369,200 |
2019/10/29 | 563 | 565 | 559 | 563 | 171,100 |
2019/10/28 | 564 | 567 | 559 | 559 | 124,200 |
2019/10/25 | 557 | 565 | 553 | 563 | 184,100 |
2019/10/24 | 563 | 563 | 554 | 558 | 142,600 |
2019/10/23 | 570 | 570 | 554 | 557 | 369,600 |
2019/10/21 | 565 | 574 | 565 | 569 | 100,700 |
2019/10/18 | 573 | 578 | 563 | 564 | 165,500 |
2019/10/17 | 587 | 587 | 575 | 575 | 167,400 |
2019/10/16 | 599 | 602 | 588 | 592 | 156,700 |
2019/10/15 | 583 | 597 | 581 | 594 | 213,200 |
2019/10/11 | 590 | 590 | 571 | 573 | 271,500 |
2019/10/10 | 590 | 590 | 575 | 589 | 118,300 |
2019/10/09 | 596 | 596 | 587 | 593 | 202,500 |
2019/10/08 | 598 | 605 | 593 | 603 | 190,500 |
2019/10/07 | 605 | 608 | 579 | 582 | 344,000 |
2019/10/04 | 594 | 617 | 587 | 605 | 508,300 |
2019/10/03 | 555 | 586 | 543 | 585 | 887,600 |
2019/10/02 | 594 | 608 | 592 | 605 | 331,500 |
2019/10/01 | 600 | 606 | 596 | 602 | 191,600 |
2019/09/30 | 592 | 600 | 589 | 599 | 259,700 |
2019/09/27 | 614 | 614 | 595 | 602 | 299,200 |
2019/09/26 | 610 | 615 | 603 | 606 | 275,900 |
2019/09/25 | 595 | 607 | 595 | 605 | 186,000 |
2019/09/24 | 590 | 602 | 590 | 599 | 198,600 |
2019/09/20 | 588 | 592 | 583 | 589 | 207,000 |
2019/09/19 | 576 | 581 | 572 | 580 | 229,600 |
2019/09/18 | 582 | 584 | 566 | 571 | 205,400 |
2019/09/17 | 583 | 587 | 573 | 584 | 138,500 |
2019/09/13 | 573 | 583 | 569 | 579 | 311,400 |
2019/09/12 | 580 | 580 | 568 | 569 | 202,400 |
2019/09/11 | 563 | 578 | 562 | 575 | 220,800 |
2019/09/10 | 552 | 566 | 549 | 558 | 186,100 |
2019/09/09 | 546 | 548 | 539 | 547 | 117,400 |
2019/09/06 | 550 | 554 | 541 | 541 | 192,900 |
2019/09/05 | 530 | 548 | 528 | 545 | 210,900 |
2019/09/04 | 529 | 533 | 526 | 527 | 159,900 |
2019/09/03 | 532 | 538 | 531 | 531 | 154,100 |
2019/09/02 | 528 | 535 | 524 | 531 | 118,200 |
2019/08/30 | 524 | 534 | 522 | 531 | 198,800 |
2019/08/29 | 516 | 522 | 512 | 519 | 247,400 |
2019/08/28 | 514 | 523 | 512 | 519 | 454,900 |
2019/08/27 | 518 | 528 | 515 | 521 | 288,000 |
2019/08/26 | 519 | 522 | 511 | 515 | 285,100 |
2019/08/23 | 534 | 543 | 531 | 532 | 154,500 |
2019/08/22 | 543 | 543 | 533 | 533 | 181,600 |
2019/08/21 | 542 | 545 | 537 | 543 | 144,600 |
2019/08/20 | 556 | 558 | 545 | 549 | 186,800 |
2019/08/19 | 560 | 560 | 553 | 555 | 176,900 |
2019/08/16 | 560 | 564 | 556 | 556 | 71,600 |
2019/08/15 | 560 | 568 | 559 | 561 | 113,800 |
2019/08/14 | 575 | 577 | 565 | 570 | 129,800 |
2019/08/13 | 571 | 574 | 561 | 568 | 179,100 |
2019/08/09 | 582 | 582 | 575 | 578 | 97,400 |
2019/08/08 | 572 | 581 | 572 | 577 | 121,200 |
2019/08/07 | 573 | 578 | 566 | 572 | 158,800 |
2019/08/06 | 546 | 577 | 546 | 575 | 276,300 |
2019/08/05 | 576 | 580 | 557 | 566 | 235,200 |
2019/08/02 | 588 | 595 | 575 | 579 | 298,600 |
2019/08/01 | 591 | 601 | 589 | 598 | 143,000 |
2019/07/31 | 594 | 597 | 583 | 590 | 830,800 |
2019/07/30 | 607 | 609 | 593 | 597 | 358,600 |
2019/07/29 | 616 | 616 | 599 | 604 | 314,900 |
2019/07/26 | 623 | 623 | 612 | 618 | 324,300 |
2019/07/25 | 618 | 627 | 616 | 621 | 179,100 |
2019/07/24 | 612 | 620 | 611 | 618 | 120,500 |
2019/07/23 | 609 | 615 | 607 | 611 | 115,200 |
2019/07/22 | 617 | 620 | 607 | 609 | 123,500 |
2019/07/19 | 606 | 620 | 604 | 619 | 124,900 |
2019/07/18 | 623 | 623 | 602 | 606 | 235,300 |
2019/07/17 | 627 | 635 | 624 | 627 | 124,900 |
2019/07/16 | 632 | 637 | 628 | 634 | 115,000 |
2019/07/12 | 639 | 644 | 635 | 635 | 145,800 |
2019/07/11 | 638 | 639 | 632 | 639 | 115,300 |
2019/07/10 | 632 | 639 | 627 | 635 | 162,800 |
2019/07/09 | 645 | 650 | 638 | 639 | 175,200 |
2019/07/08 | 659 | 659 | 641 | 647 | 255,400 |
2019/07/05 | 656 | 668 | 643 | 661 | 556,700 |
2019/07/04 | 728 | 731 | 683 | 686 | 835,500 |
2019/07/03 | 666 | 683 | 665 | 670 | 295,100 |
2019/07/02 | 657 | 663 | 652 | 656 | 260,200 |
2019/07/01 | 658 | 659 | 648 | 659 | 103,800 |
2019/06/28 | 633 | 649 | 631 | 644 | 210,100 |
2019/06/27 | 636 | 639 | 627 | 633 | 133,600 |
2019/06/26 | 640 | 643 | 634 | 634 | 147,800 |
2019/06/25 | 650 | 653 | 636 | 640 | 218,100 |
2019/06/24 | 654 | 663 | 654 | 657 | 142,000 |
2019/06/21 | 662 | 664 | 651 | 654 | 201,900 |
2019/06/20 | 667 | 669 | 661 | 662 | 109,800 |
2019/06/19 | 658 | 668 | 658 | 666 | 102,900 |
2019/06/18 | 654 | 664 | 648 | 653 | 116,400 |
2019/06/17 | 644 | 657 | 644 | 654 | 170,900 |
2019/06/14 | 646 | 651 | 638 | 646 | 193,600 |
2019/06/13 | 660 | 661 | 642 | 650 | 251,900 |
2019/06/12 | 666 | 669 | 662 | 662 | 170,500 |
2019/06/11 | 655 | 671 | 653 | 670 | 150,600 |
2019/06/10 | 654 | 664 | 649 | 662 | 135,300 |
2019/06/07 | 651 | 655 | 642 | 649 | 132,300 |
2019/06/06 | 650 | 655 | 647 | 650 | 143,600 |
2019/06/05 | 650 | 657 | 641 | 653 | 188,000 |
2019/06/04 | 631 | 633 | 621 | 632 | 118,800 |
2019/06/03 | 611 | 634 | 607 | 631 | 180,800 |
2019/05/31 | 632 | 632 | 616 | 621 | 164,400 |
2019/05/30 | 636 | 639 | 631 | 636 | 87,800 |
2019/05/29 | 648 | 650 | 638 | 644 | 124,600 |
2019/05/28 | 652 | 661 | 643 | 658 | 264,100 |
2019/05/27 | 657 | 659 | 651 | 653 | 109,800 |
2019/05/24 | 642 | 658 | 642 | 653 | 151,100 |
2019/05/23 | 635 | 654 | 635 | 647 | 143,000 |
2019/05/22 | 637 | 644 | 633 | 640 | 143,300 |
2019/05/21 | 630 | 640 | 628 | 636 | 161,500 |
2019/05/20 | 636 | 643 | 633 | 640 | 156,700 |
2019/05/17 | 630 | 640 | 627 | 638 | 189,900 |
2019/05/16 | 625 | 626 | 617 | 622 | 215,700 |
2019/05/15 | 630 | 633 | 618 | 628 | 305,100 |
2019/05/14 | 628 | 636 | 621 | 627 | 208,400 |
2019/05/13 | 641 | 652 | 636 | 642 | 187,600 |
2019/05/10 | 645 | 653 | 639 | 647 | 352,600 |
2019/05/09 | 652 | 653 | 638 | 645 | 223,900 |
2019/05/08 | 683 | 689 | 658 | 662 | 238,300 |
2019/05/07 | 693 | 699 | 685 | 695 | 155,700 |
2019/04/26 | 703 | 704 | 685 | 692 | 329,600 |
2019/04/25 | 700 | 717 | 692 | 714 | 158,800 |
2019/04/24 | 701 | 712 | 698 | 700 | 167,800 |
2019/04/23 | 718 | 720 | 705 | 706 | 137,400 |
2019/04/22 | 727 | 730 | 718 | 718 | 159,100 |
2019/04/19 | 722 | 727 | 715 | 722 | 178,100 |
2019/04/18 | 719 | 722 | 708 | 713 | 216,900 |
2019/04/17 | 715 | 727 | 715 | 719 | 165,600 |
2019/04/16 | 721 | 725 | 708 | 715 | 224,600 |
2019/04/15 | 719 | 738 | 719 | 726 | 366,900 |
2019/04/12 | 725 | 746 | 710 | 714 | 882,900 |
2019/04/11 | 683 | 743 | 683 | 737 | 1,392,300 |
2019/04/10 | 640 | 650 | 637 | 643 | 176,300 |
2019/04/09 | 657 | 657 | 637 | 649 | 171,400 |
2019/04/08 | 650 | 659 | 647 | 656 | 126,700 |
2019/04/05 | 652 | 652 | 641 | 647 | 74,400 |
2019/04/04 | 644 | 649 | 637 | 644 | 107,200 |
2019/04/03 | 649 | 649 | 638 | 649 | 88,200 |
2019/04/02 | 655 | 656 | 639 | 645 | 180,400 |
2019/04/01 | 636 | 649 | 634 | 647 | 250,800 |
2019/03/29 | 646 | 647 | 629 | 634 | 196,800 |
2019/03/28 | 664 | 664 | 639 | 645 | 247,000 |
2019/03/27 | 673 | 681 | 670 | 678 | 183,500 |
2019/03/26 | 650 | 673 | 648 | 673 | 248,700 |
2019/03/25 | 645 | 647 | 635 | 640 | 107,400 |
2019/03/22 | 655 | 658 | 646 | 654 | 120,400 |
2019/03/20 | 655 | 664 | 653 | 659 | 86,500 |
2019/03/19 | 657 | 662 | 648 | 658 | 72,100 |
2019/03/18 | 663 | 663 | 650 | 661 | 144,700 |
2019/03/15 | 649 | 664 | 647 | 656 | 202,900 |
2019/03/14 | 653 | 653 | 638 | 647 | 162,600 |
2019/03/13 | 656 | 659 | 641 | 645 | 170,700 |
2019/03/12 | 644 | 665 | 639 | 665 | 211,800 |
2019/03/11 | 644 | 644 | 631 | 635 | 158,100 |
2019/03/08 | 656 | 660 | 637 | 640 | 229,200 |
2019/03/07 | 665 | 669 | 656 | 666 | 192,700 |
2019/03/06 | 672 | 675 | 659 | 666 | 224,400 |
2019/03/05 | 675 | 677 | 670 | 677 | 83,800 |
2019/03/04 | 691 | 695 | 676 | 680 | 94,000 |
2019/03/01 | 688 | 693 | 676 | 682 | 142,100 |
2019/02/28 | 698 | 698 | 688 | 691 | 126,400 |
2019/02/27 | 688 | 696 | 686 | 694 | 112,700 |
2019/02/26 | 703 | 703 | 685 | 689 | 179,400 |
2019/02/25 | 698 | 707 | 695 | 705 | 257,700 |
2019/02/22 | 711 | 714 | 695 | 699 | 141,000 |
2019/02/21 | 702 | 717 | 701 | 716 | 170,700 |
2019/02/20 | 695 | 704 | 691 | 697 | 133,100 |
2019/02/19 | 701 | 701 | 685 | 690 | 114,300 |
2019/02/18 | 697 | 704 | 689 | 699 | 112,200 |
2019/02/15 | 676 | 687 | 671 | 687 | 106,700 |
2019/02/14 | 679 | 689 | 675 | 682 | 201,400 |
2019/02/13 | 692 | 692 | 675 | 679 | 143,100 |
2019/02/12 | 673 | 691 | 670 | 689 | 117,700 |
2019/02/08 | 684 | 690 | 672 | 673 | 240,500 |
2019/02/07 | 705 | 730 | 686 | 694 | 281,100 |
2019/02/06 | 720 | 721 | 705 | 707 | 217,900 |
2019/02/05 | 728 | 731 | 718 | 726 | 163,800 |
2019/02/04 | 715 | 731 | 710 | 728 | 249,200 |
2019/02/01 | 732 | 737 | 714 | 718 | 267,300 |
2019/01/31 | 723 | 765 | 718 | 733 | 701,000 |
2019/01/30 | 714 | 735 | 695 | 715 | 389,700 |
2019/01/29 | 705 | 713 | 692 | 711 | 246,700 |
2019/01/28 | 706 | 718 | 705 | 705 | 168,500 |
2019/01/25 | 707 | 717 | 705 | 706 | 212,500 |
2019/01/24 | 729 | 732 | 702 | 704 | 207,100 |
2019/01/23 | 753 | 759 | 726 | 740 | 331,400 |
2019/01/22 | 751 | 759 | 732 | 747 | 234,200 |
2019/01/21 | 751 | 760 | 732 | 736 | 180,800 |
2019/01/18 | 746 | 767 | 744 | 758 | 329,800 |
2019/01/17 | 728 | 747 | 720 | 731 | 286,600 |
2019/01/16 | 709 | 746 | 701 | 713 | 458,700 |
2019/01/15 | 640 | 738 | 640 | 720 | 443,500 |
2019/01/11 | 720 | 722 | 701 | 705 | 321,800 |
2019/01/10 | 700 | 711 | 685 | 707 | 269,200 |
2019/01/09 | 716 | 740 | 705 | 711 | 272,800 |
2019/01/08 | 716 | 719 | 700 | 710 | 159,100 |
2019/01/07 | 708 | 716 | 702 | 712 | 138,400 |
2019/01/04 | 697 | 704 | 685 | 698 | 182,200 |