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 |
---|---|---|---|---|---|
2020/12/30 | 207 | 210 | 202 | 206 | 319,400 |
2020/12/29 | 200 | 208 | 200 | 208 | 283,900 |
2020/12/28 | 206 | 208 | 199 | 203 | 447,900 |
2020/12/25 | 206 | 210 | 206 | 207 | 165,200 |
2020/12/24 | 205 | 211 | 205 | 206 | 213,100 |
2020/12/23 | 206 | 207 | 202 | 205 | 293,800 |
2020/12/22 | 212 | 213 | 206 | 208 | 238,400 |
2020/12/21 | 215 | 218 | 211 | 213 | 202,000 |
2020/12/18 | 213 | 217 | 208 | 212 | 703,900 |
2020/12/17 | 222 | 223 | 213 | 213 | 441,700 |
2020/12/16 | 219 | 225 | 218 | 222 | 387,800 |
2020/12/15 | 217 | 220 | 216 | 219 | 248,100 |
2020/12/14 | 212 | 222 | 211 | 220 | 359,900 |
2020/12/11 | 215 | 216 | 211 | 212 | 302,600 |
2020/12/10 | 211 | 220 | 211 | 216 | 391,400 |
2020/12/09 | 207 | 213 | 207 | 209 | 169,200 |
2020/12/08 | 204 | 208 | 202 | 207 | 377,100 |
2020/12/07 | 211 | 211 | 205 | 206 | 585,300 |
2020/12/04 | 215 | 218 | 208 | 211 | 752,800 |
2020/12/03 | 212 | 217 | 210 | 214 | 644,700 |
2020/12/02 | 208 | 216 | 206 | 214 | 712,600 |
2020/12/01 | 201 | 207 | 199 | 204 | 744,900 |
2020/11/30 | 214 | 214 | 197 | 201 | 2,561,200 |
2020/11/27 | 218 | 219 | 215 | 217 | 413,600 |
2020/11/26 | 220 | 222 | 216 | 218 | 423,000 |
2020/11/25 | 225 | 231 | 220 | 220 | 602,700 |
2020/11/24 | 223 | 231 | 215 | 225 | 755,200 |
2020/11/20 | 215 | 225 | 211 | 223 | 402,300 |
2020/11/19 | 221 | 224 | 213 | 218 | 599,500 |
2020/11/18 | 230 | 230 | 223 | 223 | 310,900 |
2020/11/17 | 229 | 234 | 224 | 230 | 492,300 |
2020/11/16 | 237 | 237 | 227 | 230 | 455,100 |
2020/11/13 | 236 | 237 | 229 | 230 | 317,400 |
2020/11/12 | 243 | 247 | 236 | 240 | 361,400 |
2020/11/11 | 247 | 250 | 238 | 241 | 589,500 |
2020/11/10 | 241 | 251 | 240 | 248 | 819,500 |
2020/11/09 | 239 | 241 | 228 | 230 | 309,600 |
2020/11/06 | 235 | 237 | 233 | 237 | 302,000 |
2020/11/05 | 240 | 241 | 233 | 238 | 421,600 |
2020/11/04 | 244 | 247 | 236 | 241 | 404,100 |
2020/11/02 | 246 | 253 | 241 | 244 | 371,400 |
2020/10/30 | 253 | 254 | 243 | 245 | 348,100 |
2020/10/29 | 255 | 258 | 250 | 255 | 331,400 |
2020/10/28 | 269 | 270 | 261 | 261 | 265,400 |
2020/10/27 | 270 | 274 | 264 | 273 | 357,700 |
2020/10/26 | 273 | 277 | 271 | 272 | 276,200 |
2020/10/23 | 272 | 277 | 271 | 273 | 189,500 |
2020/10/22 | 275 | 279 | 273 | 275 | 227,000 |
2020/10/21 | 272 | 278 | 272 | 277 | 218,500 |
2020/10/20 | 274 | 278 | 271 | 272 | 256,000 |
2020/10/19 | 276 | 281 | 276 | 279 | 227,600 |
2020/10/16 | 274 | 282 | 271 | 276 | 220,000 |
2020/10/15 | 273 | 278 | 272 | 273 | 146,500 |
2020/10/14 | 278 | 279 | 270 | 273 | 354,600 |
2020/10/13 | 281 | 281 | 275 | 280 | 156,200 |
2020/10/12 | 279 | 282 | 277 | 278 | 149,900 |
2020/10/09 | 287 | 287 | 276 | 282 | 334,800 |
2020/10/08 | 292 | 292 | 285 | 287 | 244,200 |
2020/10/07 | 291 | 291 | 283 | 289 | 266,400 |
2020/10/06 | 297 | 301 | 290 | 293 | 201,000 |
2020/10/05 | 287 | 295 | 271 | 291 | 593,000 |
2020/10/02 | 317 | 324 | 305 | 310 | 362,700 |
2020/09/30 | 334 | 336 | 324 | 324 | 146,900 |
2020/09/29 | 330 | 336 | 328 | 334 | 155,200 |
2020/09/28 | 323 | 334 | 323 | 333 | 346,100 |
2020/09/25 | 322 | 330 | 322 | 323 | 293,100 |
2020/09/24 | 327 | 330 | 317 | 318 | 209,000 |
2020/09/23 | 325 | 327 | 318 | 324 | 226,200 |
2020/09/18 | 324 | 333 | 322 | 332 | 219,300 |
2020/09/17 | 327 | 335 | 325 | 326 | 161,200 |
2020/09/16 | 329 | 329 | 323 | 327 | 128,600 |
2020/09/15 | 329 | 329 | 318 | 328 | 144,600 |
2020/09/14 | 329 | 334 | 326 | 329 | 173,900 |
2020/09/11 | 313 | 327 | 311 | 326 | 291,500 |
2020/09/10 | 318 | 323 | 315 | 321 | 159,000 |
2020/09/09 | 308 | 316 | 306 | 315 | 210,000 |
2020/09/08 | 318 | 318 | 306 | 312 | 163,100 |
2020/09/07 | 309 | 313 | 307 | 310 | 158,900 |
2020/09/04 | 310 | 313 | 304 | 310 | 171,600 |
2020/09/03 | 329 | 329 | 310 | 310 | 278,500 |
2020/09/02 | 324 | 324 | 313 | 321 | 251,500 |
2020/09/01 | 321 | 327 | 316 | 324 | 218,700 |
2020/08/31 | 329 | 333 | 322 | 322 | 286,200 |
2020/08/28 | 320 | 336 | 318 | 328 | 434,700 |
2020/08/27 | 327 | 327 | 317 | 321 | 412,900 |
2020/08/26 | 325 | 332 | 325 | 327 | 252,100 |
2020/08/25 | 324 | 328 | 321 | 328 | 262,000 |
2020/08/24 | 325 | 327 | 317 | 319 | 196,400 |
2020/08/21 | 324 | 332 | 324 | 326 | 222,100 |
2020/08/20 | 325 | 328 | 321 | 325 | 162,700 |
2020/08/19 | 328 | 333 | 323 | 329 | 95,300 |
2020/08/18 | 337 | 341 | 329 | 329 | 143,400 |
2020/08/17 | 343 | 348 | 338 | 338 | 175,400 |
2020/08/14 | 334 | 346 | 332 | 342 | 195,800 |
2020/08/13 | 339 | 346 | 332 | 335 | 186,300 |
2020/08/12 | 336 | 341 | 331 | 338 | 238,000 |
2020/08/11 | 311 | 336 | 311 | 334 | 292,900 |
2020/08/07 | 303 | 313 | 300 | 304 | 262,000 |
2020/08/06 | 303 | 313 | 302 | 304 | 281,300 |
2020/08/05 | 315 | 315 | 302 | 309 | 232,700 |
2020/08/04 | 302 | 318 | 302 | 317 | 306,500 |
2020/08/03 | 298 | 303 | 293 | 298 | 179,200 |
2020/07/31 | 300 | 303 | 296 | 296 | 240,600 |
2020/07/30 | 306 | 310 | 295 | 302 | 668,700 |
2020/07/29 | 312 | 318 | 305 | 305 | 253,700 |
2020/07/28 | 323 | 325 | 314 | 315 | 198,000 |
2020/07/27 | 325 | 326 | 316 | 322 | 308,000 |
2020/07/22 | 344 | 346 | 331 | 331 | 200,400 |
2020/07/21 | 342 | 345 | 337 | 344 | 168,800 |
2020/07/20 | 350 | 350 | 340 | 346 | 133,400 |
2020/07/17 | 365 | 365 | 351 | 352 | 125,600 |
2020/07/16 | 356 | 366 | 356 | 362 | 200,100 |
2020/07/15 | 350 | 355 | 347 | 352 | 249,100 |
2020/07/14 | 351 | 354 | 345 | 347 | 245,300 |
2020/07/13 | 344 | 355 | 344 | 354 | 239,600 |
2020/07/10 | 353 | 353 | 334 | 336 | 416,400 |
2020/07/09 | 359 | 365 | 353 | 353 | 353,700 |
2020/07/08 | 382 | 383 | 356 | 356 | 496,700 |
2020/07/07 | 381 | 381 | 365 | 371 | 350,900 |
2020/07/06 | 382 | 385 | 375 | 385 | 435,800 |
2020/07/03 | 398 | 408 | 385 | 388 | 654,500 |
2020/07/02 | 443 | 451 | 436 | 436 | 308,600 |
2020/07/01 | 461 | 463 | 450 | 451 | 176,700 |
2020/06/30 | 462 | 473 | 462 | 462 | 143,400 |
2020/06/29 | 465 | 465 | 453 | 456 | 112,700 |
2020/06/26 | 466 | 477 | 465 | 471 | 129,600 |
2020/06/25 | 465 | 467 | 459 | 462 | 187,400 |
2020/06/24 | 486 | 486 | 473 | 473 | 222,700 |
2020/06/23 | 484 | 506 | 483 | 490 | 305,700 |
2020/06/22 | 476 | 482 | 474 | 476 | 144,500 |
2020/06/19 | 484 | 487 | 476 | 476 | 236,500 |
2020/06/18 | 477 | 486 | 471 | 481 | 234,300 |
2020/06/17 | 482 | 483 | 473 | 477 | 290,000 |
2020/06/16 | 466 | 490 | 465 | 486 | 246,800 |
2020/06/15 | 469 | 476 | 458 | 458 | 275,600 |
2020/06/12 | 470 | 479 | 466 | 473 | 266,600 |
2020/06/11 | 503 | 506 | 488 | 488 | 206,600 |
2020/06/10 | 510 | 510 | 503 | 505 | 216,800 |
2020/06/09 | 506 | 511 | 500 | 510 | 247,400 |
2020/06/08 | 497 | 505 | 494 | 501 | 227,700 |
2020/06/05 | 490 | 492 | 482 | 490 | 294,900 |
2020/06/04 | 495 | 496 | 484 | 490 | 337,600 |
2020/06/03 | 489 | 493 | 482 | 487 | 276,000 |
2020/06/02 | 465 | 482 | 462 | 481 | 230,000 |
2020/06/01 | 460 | 466 | 455 | 465 | 209,200 |
2020/05/29 | 487 | 489 | 459 | 462 | 384,000 |
2020/05/28 | 470 | 487 | 468 | 486 | 291,300 |
2020/05/27 | 460 | 471 | 456 | 467 | 315,200 |
2020/05/26 | 460 | 462 | 453 | 459 | 300,600 |
2020/05/25 | 439 | 450 | 439 | 448 | 117,400 |
2020/05/22 | 444 | 451 | 439 | 440 | 161,200 |
2020/05/21 | 446 | 449 | 441 | 444 | 267,600 |
2020/05/20 | 443 | 450 | 437 | 446 | 204,400 |
2020/05/19 | 445 | 455 | 440 | 444 | 211,600 |
2020/05/18 | 432 | 435 | 426 | 432 | 183,100 |
2020/05/15 | 431 | 438 | 428 | 433 | 130,900 |
2020/05/14 | 440 | 443 | 430 | 430 | 178,000 |
2020/05/13 | 435 | 449 | 432 | 444 | 227,400 |
2020/05/12 | 438 | 447 | 432 | 440 | 189,500 |
2020/05/11 | 425 | 443 | 425 | 438 | 206,100 |
2020/05/08 | 407 | 435 | 406 | 420 | 397,000 |
2020/05/07 | 402 | 414 | 401 | 404 | 323,800 |
2020/05/01 | 415 | 421 | 400 | 400 | 248,000 |
2020/04/30 | 407 | 422 | 407 | 418 | 261,200 |
2020/04/28 | 412 | 412 | 398 | 399 | 486,600 |
2020/04/27 | 407 | 429 | 402 | 412 | 1,134,000 |
2020/04/24 | 392 | 392 | 374 | 375 | 309,200 |
2020/04/23 | 378 | 390 | 376 | 388 | 157,100 |
2020/04/22 | 371 | 374 | 367 | 370 | 132,300 |
2020/04/21 | 371 | 375 | 369 | 373 | 125,700 |
2020/04/20 | 375 | 383 | 374 | 375 | 109,100 |
2020/04/17 | 371 | 381 | 367 | 377 | 203,700 |
2020/04/16 | 362 | 370 | 361 | 367 | 263,100 |
2020/04/15 | 371 | 373 | 359 | 362 | 317,900 |
2020/04/14 | 379 | 381 | 370 | 373 | 252,000 |
2020/04/13 | 400 | 402 | 387 | 388 | 226,200 |
2020/04/10 | 383 | 400 | 379 | 398 | 115,800 |
2020/04/09 | 380 | 389 | 373 | 385 | 166,500 |
2020/04/08 | 382 | 385 | 373 | 381 | 312,900 |
2020/04/07 | 366 | 383 | 362 | 382 | 334,300 |
2020/04/06 | 358 | 369 | 353 | 365 | 426,300 |
2020/04/03 | 364 | 376 | 354 | 359 | 283,700 |
2020/04/02 | 381 | 382 | 366 | 371 | 175,600 |
2020/04/01 | 396 | 402 | 380 | 383 | 305,100 |
2020/03/31 | 412 | 415 | 392 | 396 | 334,100 |
2020/03/30 | 419 | 422 | 394 | 422 | 296,800 |
2020/03/27 | 409 | 427 | 403 | 427 | 576,700 |
2020/03/26 | 410 | 412 | 389 | 401 | 501,400 |
2020/03/25 | 403 | 413 | 391 | 402 | 388,400 |
2020/03/24 | 397 | 409 | 393 | 402 | 472,500 |
2020/03/23 | 395 | 401 | 373 | 390 | 444,500 |
2020/03/19 | 393 | 413 | 388 | 396 | 362,200 |
2020/03/18 | 377 | 403 | 377 | 385 | 376,900 |
2020/03/17 | 343 | 383 | 332 | 377 | 581,400 |
2020/03/16 | 351 | 368 | 349 | 354 | 564,300 |
2020/03/13 | 343 | 347 | 322 | 341 | 535,000 |
2020/03/12 | 360 | 365 | 343 | 351 | 537,100 |
2020/03/11 | 359 | 372 | 352 | 352 | 164,800 |
2020/03/10 | 353 | 365 | 339 | 364 | 216,300 |
2020/03/09 | 379 | 382 | 358 | 361 | 185,600 |
2020/03/06 | 398 | 399 | 387 | 388 | 214,100 |
2020/03/05 | 414 | 415 | 400 | 403 | 181,300 |
2020/03/04 | 400 | 412 | 399 | 406 | 130,800 |
2020/03/03 | 420 | 438 | 406 | 406 | 280,600 |
2020/03/02 | 409 | 425 | 409 | 418 | 379,700 |
2020/02/28 | 411 | 424 | 409 | 418 | 383,400 |
2020/02/27 | 435 | 437 | 421 | 421 | 400,500 |
2020/02/26 | 455 | 462 | 448 | 460 | 547,300 |
2020/02/25 | 471 | 478 | 460 | 462 | 424,500 |
2020/02/21 | 493 | 498 | 492 | 494 | 175,900 |
2020/02/20 | 502 | 508 | 495 | 495 | 209,600 |
2020/02/19 | 514 | 517 | 502 | 502 | 136,700 |
2020/02/18 | 512 | 512 | 503 | 507 | 130,100 |
2020/02/17 | 517 | 517 | 508 | 512 | 116,100 |
2020/02/14 | 522 | 525 | 515 | 521 | 174,200 |
2020/02/13 | 535 | 535 | 526 | 527 | 93,000 |
2020/02/12 | 535 | 539 | 529 | 531 | 89,400 |
2020/02/10 | 535 | 537 | 531 | 533 | 76,700 |
2020/02/07 | 550 | 550 | 537 | 537 | 91,100 |
2020/02/06 | 538 | 556 | 535 | 551 | 213,300 |
2020/02/05 | 523 | 531 | 521 | 528 | 122,200 |
2020/02/04 | 501 | 514 | 500 | 514 | 98,100 |
2020/02/03 | 502 | 511 | 500 | 504 | 129,400 |
2020/01/31 | 513 | 522 | 513 | 518 | 136,300 |
2020/01/30 | 520 | 521 | 507 | 512 | 144,100 |
2020/01/29 | 531 | 534 | 521 | 521 | 141,200 |
2020/01/28 | 540 | 540 | 532 | 537 | 158,400 |
2020/01/27 | 547 | 548 | 540 | 545 | 218,600 |
2020/01/24 | 544 | 548 | 541 | 545 | 125,800 |
2020/01/23 | 548 | 553 | 537 | 543 | 282,000 |
2020/01/22 | 552 | 554 | 549 | 550 | 119,500 |
2020/01/21 | 553 | 555 | 550 | 551 | 47,400 |
2020/01/20 | 553 | 556 | 549 | 551 | 95,700 |
2020/01/17 | 550 | 557 | 549 | 553 | 104,500 |
2020/01/16 | 550 | 554 | 545 | 545 | 107,100 |
2020/01/15 | 539 | 553 | 539 | 552 | 131,700 |
2020/01/14 | 548 | 548 | 529 | 538 | 369,600 |
2020/01/10 | 554 | 561 | 547 | 551 | 245,000 |
2020/01/09 | 555 | 557 | 552 | 557 | 80,100 |
2020/01/08 | 557 | 557 | 543 | 547 | 144,600 |
2020/01/07 | 555 | 565 | 554 | 562 | 148,800 |
2020/01/06 | 555 | 555 | 546 | 551 | 206,100 |