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 |
---|---|---|---|---|---|
2022/12/30 | 440 | 453 | 440 | 444 | 300,300 |
2022/12/29 | 434 | 440 | 428 | 439 | 166,900 |
2022/12/28 | 440 | 442 | 435 | 438 | 102,800 |
2022/12/27 | 438 | 442 | 438 | 440 | 100,700 |
2022/12/26 | 434 | 442 | 431 | 434 | 103,900 |
2022/12/23 | 437 | 438 | 430 | 431 | 110,800 |
2022/12/22 | 436 | 440 | 430 | 439 | 190,900 |
2022/12/21 | 431 | 437 | 428 | 432 | 293,700 |
2022/12/20 | 441 | 444 | 429 | 434 | 291,900 |
2022/12/19 | 440 | 443 | 434 | 439 | 156,200 |
2022/12/16 | 447 | 452 | 442 | 442 | 325,700 |
2022/12/15 | 449 | 454 | 443 | 448 | 142,400 |
2022/12/14 | 460 | 460 | 448 | 449 | 266,900 |
2022/12/13 | 462 | 464 | 457 | 457 | 187,000 |
2022/12/12 | 463 | 463 | 455 | 456 | 202,500 |
2022/12/09 | 456 | 471 | 456 | 468 | 212,300 |
2022/12/08 | 457 | 459 | 447 | 459 | 225,000 |
2022/12/07 | 464 | 468 | 458 | 459 | 162,700 |
2022/12/06 | 466 | 469 | 462 | 469 | 180,000 |
2022/12/05 | 471 | 472 | 464 | 467 | 172,600 |
2022/12/02 | 476 | 476 | 467 | 471 | 304,000 |
2022/12/01 | 481 | 485 | 477 | 478 | 332,100 |
2022/11/30 | 482 | 489 | 479 | 481 | 261,500 |
2022/11/29 | 475 | 486 | 464 | 483 | 338,500 |
2022/11/28 | 477 | 478 | 471 | 477 | 142,000 |
2022/11/25 | 475 | 481 | 474 | 476 | 244,900 |
2022/11/24 | 479 | 482 | 474 | 478 | 346,700 |
2022/11/22 | 477 | 484 | 473 | 475 | 504,900 |
2022/11/21 | 474 | 479 | 468 | 471 | 387,500 |
2022/11/18 | 458 | 472 | 457 | 467 | 432,100 |
2022/11/17 | 451 | 459 | 451 | 452 | 278,300 |
2022/11/16 | 449 | 457 | 443 | 456 | 274,700 |
2022/11/15 | 445 | 452 | 440 | 449 | 169,300 |
2022/11/14 | 461 | 461 | 446 | 448 | 250,700 |
2022/11/11 | 472 | 477 | 445 | 453 | 394,600 |
2022/11/10 | 459 | 468 | 454 | 465 | 648,600 |
2022/11/09 | 460 | 462 | 452 | 455 | 318,500 |
2022/11/08 | 459 | 467 | 458 | 463 | 482,900 |
2022/11/07 | 460 | 463 | 453 | 458 | 408,800 |
2022/11/04 | 444 | 460 | 444 | 455 | 459,900 |
2022/11/02 | 449 | 457 | 444 | 452 | 543,300 |
2022/11/01 | 449 | 453 | 443 | 449 | 327,700 |
2022/10/31 | 458 | 461 | 447 | 450 | 345,000 |
2022/10/28 | 451 | 465 | 448 | 454 | 754,500 |
2022/10/27 | 452 | 459 | 450 | 455 | 759,300 |
2022/10/26 | 456 | 458 | 449 | 455 | 604,800 |
2022/10/25 | 431 | 462 | 429 | 455 | 771,800 |
2022/10/24 | 430 | 431 | 423 | 423 | 265,700 |
2022/10/21 | 425 | 430 | 423 | 430 | 235,600 |
2022/10/20 | 426 | 434 | 426 | 431 | 355,500 |
2022/10/19 | 441 | 443 | 431 | 433 | 416,100 |
2022/10/18 | 437 | 450 | 429 | 442 | 506,500 |
2022/10/17 | 430 | 436 | 428 | 429 | 450,500 |
2022/10/14 | 456 | 463 | 434 | 435 | 1,169,200 |
2022/10/13 | 416 | 458 | 413 | 451 | 2,670,000 |
2022/10/12 | 410 | 422 | 410 | 416 | 485,700 |
2022/10/11 | 423 | 428 | 411 | 417 | 389,600 |
2022/10/07 | 423 | 427 | 417 | 424 | 259,400 |
2022/10/06 | 416 | 428 | 413 | 421 | 386,300 |
2022/10/05 | 418 | 418 | 410 | 411 | 255,700 |
2022/10/04 | 405 | 411 | 402 | 410 | 324,400 |
2022/10/03 | 390 | 402 | 382 | 402 | 397,500 |
2022/09/30 | 410 | 410 | 390 | 395 | 399,800 |
2022/09/29 | 407 | 416 | 404 | 414 | 259,400 |
2022/09/28 | 400 | 405 | 389 | 400 | 485,900 |
2022/09/27 | 401 | 408 | 397 | 408 | 182,700 |
2022/09/26 | 406 | 407 | 395 | 397 | 296,300 |
2022/09/22 | 417 | 422 | 411 | 414 | 323,700 |
2022/09/21 | 449 | 454 | 423 | 425 | 1,104,000 |
2022/09/20 | 416 | 420 | 411 | 420 | 314,000 |
2022/09/16 | 429 | 438 | 415 | 416 | 418,800 |
2022/09/15 | 420 | 430 | 418 | 429 | 396,000 |
2022/09/14 | 412 | 422 | 406 | 420 | 281,700 |
2022/09/13 | 416 | 423 | 415 | 420 | 321,600 |
2022/09/12 | 407 | 418 | 407 | 417 | 264,700 |
2022/09/09 | 403 | 407 | 401 | 405 | 485,200 |
2022/09/08 | 392 | 408 | 391 | 407 | 519,900 |
2022/09/07 | 393 | 393 | 382 | 387 | 312,800 |
2022/09/06 | 382 | 397 | 379 | 395 | 383,000 |
2022/09/05 | 380 | 384 | 379 | 381 | 205,800 |
2022/09/02 | 390 | 391 | 381 | 386 | 313,100 |
2022/09/01 | 384 | 392 | 383 | 390 | 264,200 |
2022/08/31 | 386 | 391 | 382 | 389 | 358,800 |
2022/08/30 | 380 | 392 | 377 | 391 | 426,200 |
2022/08/29 | 372 | 381 | 371 | 379 | 497,400 |
2022/08/26 | 380 | 384 | 379 | 380 | 369,100 |
2022/08/25 | 381 | 382 | 377 | 378 | 196,000 |
2022/08/24 | 377 | 384 | 377 | 382 | 196,600 |
2022/08/23 | 379 | 379 | 374 | 377 | 196,300 |
2022/08/22 | 376 | 383 | 374 | 380 | 400,500 |
2022/08/19 | 380 | 385 | 378 | 383 | 367,800 |
2022/08/18 | 377 | 380 | 375 | 375 | 251,800 |
2022/08/17 | 379 | 382 | 378 | 381 | 183,100 |
2022/08/16 | 379 | 381 | 372 | 373 | 382,900 |
2022/08/15 | 372 | 380 | 372 | 379 | 353,200 |
2022/08/12 | 360 | 374 | 357 | 371 | 516,800 |
2022/08/10 | 363 | 364 | 354 | 354 | 268,700 |
2022/08/09 | 360 | 365 | 360 | 364 | 303,100 |
2022/08/08 | 360 | 361 | 352 | 358 | 493,000 |
2022/08/05 | 356 | 368 | 356 | 363 | 427,300 |
2022/08/04 | 350 | 358 | 350 | 356 | 243,900 |
2022/08/03 | 340 | 350 | 338 | 347 | 283,500 |
2022/08/02 | 337 | 342 | 337 | 338 | 162,200 |
2022/08/01 | 335 | 342 | 334 | 339 | 274,500 |
2022/07/29 | 333 | 335 | 330 | 332 | 201,900 |
2022/07/28 | 328 | 331 | 324 | 330 | 194,000 |
2022/07/27 | 332 | 333 | 323 | 323 | 207,600 |
2022/07/26 | 329 | 333 | 327 | 333 | 198,000 |
2022/07/25 | 323 | 328 | 322 | 325 | 166,900 |
2022/07/22 | 333 | 333 | 327 | 327 | 236,700 |
2022/07/21 | 331 | 335 | 331 | 333 | 258,000 |
2022/07/20 | 326 | 333 | 323 | 331 | 410,400 |
2022/07/19 | 306 | 319 | 306 | 318 | 467,500 |
2022/07/15 | 314 | 315 | 303 | 303 | 546,700 |
2022/07/14 | 319 | 325 | 307 | 315 | 1,487,100 |
2022/07/13 | 339 | 345 | 337 | 342 | 509,400 |
2022/07/12 | 342 | 342 | 336 | 339 | 561,900 |
2022/07/11 | 340 | 348 | 340 | 344 | 298,500 |
2022/07/08 | 341 | 342 | 336 | 336 | 457,100 |
2022/07/07 | 338 | 343 | 336 | 341 | 347,800 |
2022/07/06 | 331 | 339 | 327 | 337 | 407,800 |
2022/07/05 | 338 | 338 | 332 | 334 | 301,800 |
2022/07/04 | 339 | 344 | 333 | 337 | 303,300 |
2022/07/01 | 343 | 346 | 335 | 337 | 429,200 |
2022/06/30 | 345 | 349 | 343 | 347 | 279,000 |
2022/06/29 | 350 | 350 | 343 | 343 | 272,900 |
2022/06/28 | 345 | 356 | 344 | 354 | 353,900 |
2022/06/27 | 345 | 349 | 337 | 340 | 226,100 |
2022/06/24 | 347 | 347 | 339 | 341 | 164,400 |
2022/06/23 | 341 | 350 | 340 | 347 | 267,800 |
2022/06/22 | 347 | 348 | 341 | 342 | 277,700 |
2022/06/21 | 346 | 349 | 343 | 346 | 223,600 |
2022/06/20 | 348 | 348 | 338 | 340 | 314,800 |
2022/06/17 | 346 | 351 | 344 | 345 | 738,600 |
2022/06/16 | 354 | 362 | 354 | 356 | 274,200 |
2022/06/15 | 359 | 367 | 350 | 350 | 351,900 |
2022/06/14 | 360 | 363 | 357 | 362 | 376,200 |
2022/06/13 | 361 | 367 | 359 | 366 | 400,700 |
2022/06/10 | 381 | 381 | 372 | 373 | 659,400 |
2022/06/09 | 392 | 394 | 387 | 387 | 225,100 |
2022/06/08 | 390 | 397 | 386 | 386 | 406,300 |
2022/06/07 | 378 | 392 | 376 | 389 | 745,900 |
2022/06/06 | 376 | 381 | 374 | 376 | 809,800 |
2022/06/03 | 365 | 383 | 363 | 378 | 823,900 |
2022/06/02 | 350 | 363 | 350 | 361 | 496,000 |
2022/06/01 | 334 | 356 | 334 | 356 | 978,000 |
2022/05/31 | 330 | 335 | 327 | 328 | 353,000 |
2022/05/30 | 335 | 338 | 330 | 330 | 324,100 |
2022/05/27 | 327 | 333 | 326 | 333 | 459,500 |
2022/05/26 | 322 | 327 | 321 | 325 | 274,200 |
2022/05/25 | 320 | 321 | 315 | 315 | 273,900 |
2022/05/24 | 325 | 327 | 320 | 322 | 313,700 |
2022/05/23 | 314 | 324 | 314 | 322 | 318,600 |
2022/05/20 | 314 | 317 | 310 | 317 | 430,000 |
2022/05/19 | 312 | 317 | 309 | 315 | 502,500 |
2022/05/18 | 314 | 316 | 310 | 316 | 694,900 |
2022/05/17 | 317 | 318 | 313 | 315 | 1,021,700 |
2022/05/16 | 323 | 326 | 318 | 322 | 379,100 |
2022/05/13 | 313 | 325 | 312 | 323 | 627,800 |
2022/05/12 | 311 | 317 | 309 | 311 | 648,400 |
2022/05/11 | 307 | 311 | 302 | 309 | 699,400 |
2022/05/10 | 313 | 313 | 304 | 310 | 742,500 |
2022/05/09 | 311 | 318 | 308 | 314 | 628,000 |
2022/05/06 | 309 | 313 | 307 | 310 | 382,900 |
2022/05/02 | 303 | 310 | 302 | 308 | 581,000 |
2022/04/28 | 291 | 305 | 290 | 305 | 589,900 |
2022/04/27 | 289 | 291 | 287 | 290 | 688,500 |
2022/04/26 | 301 | 302 | 294 | 295 | 568,900 |
2022/04/25 | 303 | 306 | 300 | 300 | 557,100 |
2022/04/22 | 307 | 310 | 303 | 309 | 485,700 |
2022/04/21 | 311 | 318 | 311 | 312 | 986,700 |
2022/04/20 | 307 | 315 | 302 | 312 | 1,869,900 |
2022/04/19 | 298 | 306 | 292 | 300 | 3,400,300 |
2022/04/18 | 284 | 284 | 267 | 278 | 2,146,800 |
2022/04/15 | 292 | 294 | 286 | 290 | 1,277,100 |
2022/04/14 | 304 | 313 | 289 | 293 | 2,669,200 |
2022/04/13 | 335 | 336 | 325 | 328 | 736,800 |
2022/04/12 | 330 | 335 | 326 | 334 | 445,000 |
2022/04/11 | 325 | 338 | 325 | 330 | 451,600 |
2022/04/08 | 335 | 335 | 324 | 328 | 459,000 |
2022/04/07 | 340 | 340 | 330 | 332 | 404,700 |
2022/04/06 | 348 | 349 | 343 | 343 | 221,300 |
2022/04/05 | 341 | 354 | 341 | 349 | 475,200 |
2022/04/04 | 335 | 341 | 329 | 340 | 349,700 |
2022/04/01 | 334 | 336 | 327 | 333 | 465,500 |
2022/03/31 | 333 | 338 | 332 | 336 | 346,700 |
2022/03/30 | 339 | 339 | 330 | 338 | 384,900 |
2022/03/29 | 336 | 337 | 330 | 333 | 295,600 |
2022/03/28 | 337 | 341 | 333 | 338 | 239,300 |
2022/03/25 | 340 | 341 | 330 | 336 | 430,600 |
2022/03/24 | 339 | 341 | 333 | 340 | 352,300 |
2022/03/23 | 333 | 347 | 329 | 346 | 593,200 |
2022/03/22 | 332 | 333 | 325 | 328 | 312,300 |
2022/03/18 | 325 | 330 | 324 | 330 | 441,200 |
2022/03/17 | 326 | 330 | 323 | 329 | 435,500 |
2022/03/16 | 321 | 321 | 313 | 320 | 429,400 |
2022/03/15 | 320 | 322 | 316 | 321 | 432,100 |
2022/03/14 | 318 | 327 | 317 | 324 | 506,200 |
2022/03/11 | 314 | 317 | 307 | 310 | 393,900 |
2022/03/10 | 307 | 318 | 307 | 318 | 437,100 |
2022/03/09 | 303 | 304 | 296 | 299 | 583,600 |
2022/03/08 | 305 | 309 | 293 | 296 | 757,300 |
2022/03/07 | 323 | 323 | 308 | 312 | 729,600 |
2022/03/04 | 332 | 334 | 324 | 328 | 253,600 |
2022/03/03 | 342 | 343 | 334 | 336 | 238,200 |
2022/03/02 | 336 | 343 | 336 | 338 | 440,200 |
2022/03/01 | 338 | 345 | 335 | 341 | 582,400 |
2022/02/28 | 323 | 336 | 322 | 334 | 708,100 |
2022/02/25 | 308 | 320 | 307 | 319 | 464,100 |
2022/02/24 | 318 | 318 | 306 | 310 | 1,098,300 |
2022/02/22 | 318 | 321 | 314 | 316 | 393,300 |
2022/02/21 | 325 | 325 | 320 | 320 | 300,200 |
2022/02/18 | 330 | 331 | 326 | 329 | 299,900 |
2022/02/17 | 333 | 335 | 329 | 330 | 201,100 |
2022/02/16 | 333 | 334 | 328 | 333 | 184,900 |
2022/02/15 | 327 | 331 | 324 | 327 | 241,300 |
2022/02/14 | 329 | 332 | 323 | 327 | 276,100 |
2022/02/10 | 336 | 337 | 331 | 334 | 237,200 |
2022/02/09 | 335 | 336 | 331 | 333 | 288,200 |
2022/02/08 | 330 | 335 | 330 | 333 | 248,400 |
2022/02/07 | 325 | 333 | 325 | 330 | 309,700 |
2022/02/04 | 322 | 331 | 321 | 329 | 363,200 |
2022/02/03 | 323 | 328 | 321 | 325 | 212,300 |
2022/02/02 | 314 | 328 | 314 | 326 | 337,200 |
2022/02/01 | 311 | 318 | 309 | 312 | 343,400 |
2022/01/31 | 305 | 314 | 304 | 312 | 326,000 |
2022/01/28 | 305 | 308 | 304 | 308 | 270,900 |
2022/01/27 | 315 | 317 | 298 | 299 | 712,700 |
2022/01/26 | 323 | 324 | 315 | 315 | 233,000 |
2022/01/25 | 330 | 331 | 321 | 323 | 484,900 |
2022/01/24 | 326 | 334 | 324 | 334 | 358,400 |
2022/01/21 | 331 | 332 | 323 | 328 | 361,100 |
2022/01/20 | 326 | 340 | 326 | 335 | 526,700 |
2022/01/19 | 333 | 344 | 327 | 330 | 858,900 |
2022/01/18 | 348 | 351 | 336 | 340 | 589,900 |
2022/01/17 | 349 | 360 | 342 | 345 | 1,734,200 |
2022/01/14 | 330 | 330 | 320 | 327 | 619,200 |
2022/01/13 | 338 | 339 | 330 | 330 | 225,200 |
2022/01/12 | 331 | 336 | 329 | 335 | 209,700 |
2022/01/11 | 333 | 333 | 323 | 329 | 282,800 |
2022/01/07 | 341 | 345 | 332 | 334 | 265,400 |
2022/01/06 | 343 | 349 | 340 | 341 | 267,800 |
2022/01/05 | 351 | 352 | 347 | 351 | 369,100 |
2022/01/04 | 347 | 348 | 336 | 346 | 333,900 |