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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,058 | 1,069 | 1,055 | 1,056 | 225,700 |
| 2024/12/27 | 1,035 | 1,064 | 1,032 | 1,062 | 209,800 |
| 2024/12/26 | 1,020 | 1,029 | 1,014 | 1,029 | 188,300 |
| 2024/12/25 | 1,036 | 1,036 | 1,018 | 1,031 | 140,600 |
| 2024/12/24 | 1,054 | 1,054 | 1,031 | 1,036 | 133,600 |
| 2024/12/23 | 1,051 | 1,059 | 1,037 | 1,049 | 234,800 |
| 2024/12/20 | 1,078 | 1,096 | 1,062 | 1,062 | 488,100 |
| 2024/12/19 | 1,030 | 1,063 | 1,029 | 1,060 | 212,100 |
| 2024/12/18 | 1,023 | 1,048 | 1,023 | 1,034 | 189,600 |
| 2024/12/17 | 1,040 | 1,040 | 1,020 | 1,020 | 231,500 |
| 2024/12/16 | 1,029 | 1,040 | 1,027 | 1,034 | 180,900 |
| 2024/12/13 | 1,001 | 1,030 | 1,001 | 1,027 | 270,900 |
| 2024/12/12 | 988 | 1,030 | 985 | 1,012 | 326,500 |
| 2024/12/11 | 970 | 979 | 956 | 973 | 278,200 |
| 2024/12/10 | 981 | 990 | 973 | 976 | 312,700 |
| 2024/12/09 | 972 | 992 | 962 | 981 | 186,700 |
| 2024/12/06 | 959 | 974 | 956 | 972 | 181,800 |
| 2024/12/05 | 935 | 953 | 932 | 946 | 266,600 |
| 2024/12/04 | 930 | 946 | 927 | 935 | 202,800 |
| 2024/12/03 | 900 | 954 | 899 | 942 | 385,300 |
| 2024/12/02 | 893 | 897 | 879 | 890 | 206,100 |
| 2024/11/29 | 863 | 901 | 860 | 893 | 299,800 |
| 2024/11/28 | 860 | 861 | 848 | 861 | 329,300 |
| 2024/11/27 | 874 | 874 | 841 | 856 | 130,800 |
| 2024/11/26 | 862 | 874 | 859 | 872 | 156,100 |
| 2024/11/25 | 888 | 888 | 868 | 873 | 172,700 |
| 2024/11/22 | 860 | 877 | 857 | 873 | 167,900 |
| 2024/11/21 | 861 | 863 | 853 | 856 | 196,400 |
| 2024/11/20 | 863 | 866 | 848 | 862 | 197,300 |
| 2024/11/19 | 846 | 850 | 836 | 848 | 137,400 |
| 2024/11/18 | 845 | 853 | 837 | 845 | 107,100 |
| 2024/11/15 | 843 | 851 | 832 | 845 | 182,400 |
| 2024/11/14 | 845 | 845 | 829 | 831 | 224,800 |
| 2024/11/13 | 850 | 858 | 826 | 834 | 282,500 |
| 2024/11/12 | 885 | 885 | 856 | 856 | 257,500 |
| 2024/11/11 | 889 | 895 | 873 | 880 | 288,100 |
| 2024/11/08 | 903 | 906 | 889 | 889 | 207,900 |
| 2024/11/07 | 882 | 902 | 875 | 900 | 279,700 |
| 2024/11/06 | 896 | 903 | 879 | 882 | 314,500 |
| 2024/11/05 | 895 | 917 | 891 | 905 | 157,200 |
| 2024/11/01 | 898 | 906 | 888 | 894 | 274,400 |
| 2024/10/31 | 912 | 918 | 892 | 898 | 340,600 |
| 2024/10/30 | 915 | 921 | 908 | 908 | 617,500 |
| 2024/10/29 | 903 | 920 | 897 | 913 | 206,500 |
| 2024/10/28 | 895 | 910 | 889 | 894 | 189,300 |
| 2024/10/25 | 894 | 910 | 887 | 896 | 229,500 |
| 2024/10/24 | 932 | 935 | 904 | 904 | 460,700 |
| 2024/10/23 | 958 | 962 | 937 | 938 | 185,300 |
| 2024/10/22 | 964 | 973 | 952 | 958 | 206,100 |
| 2024/10/21 | 980 | 992 | 976 | 976 | 190,300 |
| 2024/10/18 | 1,000 | 1,013 | 977 | 980 | 279,900 |
| 2024/10/17 | 986 | 1,005 | 978 | 996 | 369,700 |
| 2024/10/16 | 1,058 | 1,060 | 977 | 1,007 | 1,276,900 |
| 2024/10/15 | 1,045 | 1,086 | 1,037 | 1,086 | 981,900 |
| 2024/10/11 | 938 | 950 | 935 | 936 | 244,800 |
| 2024/10/10 | 944 | 949 | 940 | 943 | 158,500 |
| 2024/10/09 | 947 | 963 | 942 | 944 | 225,800 |
| 2024/10/08 | 898 | 953 | 896 | 941 | 439,700 |
| 2024/10/07 | 893 | 895 | 887 | 892 | 108,400 |
| 2024/10/04 | 880 | 890 | 875 | 882 | 155,800 |
| 2024/10/03 | 879 | 879 | 860 | 874 | 194,400 |
| 2024/10/02 | 871 | 881 | 851 | 856 | 126,300 |
| 2024/10/01 | 877 | 883 | 874 | 878 | 85,300 |
| 2024/09/30 | 860 | 877 | 851 | 877 | 254,100 |
| 2024/09/27 | 910 | 920 | 886 | 889 | 196,600 |
| 2024/09/26 | 892 | 925 | 890 | 917 | 441,600 |
| 2024/09/25 | 901 | 901 | 879 | 887 | 135,500 |
| 2024/09/24 | 912 | 912 | 897 | 902 | 130,200 |
| 2024/09/20 | 907 | 914 | 899 | 901 | 367,200 |
| 2024/09/19 | 913 | 917 | 903 | 904 | 117,000 |
| 2024/09/18 | 906 | 925 | 894 | 903 | 194,700 |
| 2024/09/17 | 893 | 897 | 882 | 897 | 108,600 |
| 2024/09/13 | 895 | 896 | 879 | 884 | 180,800 |
| 2024/09/12 | 900 | 915 | 900 | 901 | 157,200 |
| 2024/09/11 | 885 | 888 | 875 | 881 | 164,700 |
| 2024/09/10 | 913 | 915 | 890 | 896 | 206,600 |
| 2024/09/09 | 923 | 935 | 910 | 914 | 201,100 |
| 2024/09/06 | 950 | 957 | 941 | 947 | 225,400 |
| 2024/09/05 | 933 | 961 | 928 | 953 | 339,900 |
| 2024/09/04 | 932 | 948 | 927 | 930 | 406,800 |
| 2024/09/03 | 926 | 942 | 925 | 935 | 197,100 |
| 2024/09/02 | 920 | 937 | 920 | 930 | 183,700 |
| 2024/08/30 | 894 | 924 | 894 | 920 | 173,100 |
| 2024/08/29 | 870 | 896 | 864 | 891 | 287,000 |
| 2024/08/28 | 866 | 882 | 862 | 874 | 416,600 |
| 2024/08/27 | 872 | 878 | 862 | 873 | 232,500 |
| 2024/08/26 | 883 | 886 | 864 | 873 | 257,300 |
| 2024/08/23 | 886 | 893 | 878 | 885 | 158,100 |
| 2024/08/22 | 885 | 892 | 880 | 886 | 145,300 |
| 2024/08/21 | 870 | 882 | 869 | 879 | 112,100 |
| 2024/08/20 | 873 | 887 | 873 | 882 | 168,900 |
| 2024/08/19 | 862 | 878 | 855 | 867 | 244,900 |
| 2024/08/16 | 872 | 877 | 863 | 868 | 281,400 |
| 2024/08/15 | 839 | 870 | 833 | 863 | 223,600 |
| 2024/08/14 | 824 | 831 | 808 | 831 | 265,600 |
| 2024/08/13 | 809 | 828 | 801 | 824 | 188,100 |
| 2024/08/09 | 815 | 832 | 800 | 809 | 313,400 |
| 2024/08/08 | 793 | 819 | 790 | 800 | 250,500 |
| 2024/08/07 | 800 | 825 | 795 | 800 | 346,300 |
| 2024/08/06 | 768 | 833 | 768 | 806 | 524,900 |
| 2024/08/05 | 785 | 809 | 744 | 755 | 400,900 |
| 2024/08/02 | 868 | 868 | 825 | 825 | 405,200 |
| 2024/08/01 | 896 | 900 | 867 | 883 | 275,500 |
| 2024/07/31 | 859 | 907 | 859 | 907 | 251,700 |
| 2024/07/30 | 882 | 891 | 860 | 866 | 370,500 |
| 2024/07/29 | 870 | 898 | 866 | 897 | 302,100 |
| 2024/07/26 | 862 | 872 | 856 | 860 | 253,900 |
| 2024/07/25 | 846 | 861 | 845 | 860 | 335,000 |
| 2024/07/24 | 857 | 859 | 841 | 845 | 265,700 |
| 2024/07/23 | 854 | 862 | 847 | 861 | 215,000 |
| 2024/07/22 | 852 | 857 | 838 | 849 | 235,600 |
| 2024/07/19 | 852 | 871 | 846 | 851 | 272,800 |
| 2024/07/18 | 848 | 872 | 845 | 851 | 293,000 |
| 2024/07/17 | 851 | 858 | 832 | 848 | 336,000 |
| 2024/07/16 | 931 | 933 | 860 | 860 | 737,400 |
| 2024/07/12 | 922 | 957 | 922 | 935 | 233,800 |
| 2024/07/11 | 935 | 938 | 921 | 925 | 186,500 |
| 2024/07/10 | 937 | 946 | 921 | 930 | 228,500 |
| 2024/07/09 | 922 | 941 | 922 | 927 | 186,800 |
| 2024/07/08 | 935 | 937 | 922 | 922 | 219,400 |
| 2024/07/05 | 941 | 945 | 929 | 931 | 209,200 |
| 2024/07/04 | 952 | 958 | 939 | 941 | 155,300 |
| 2024/07/03 | 962 | 967 | 946 | 952 | 165,600 |
| 2024/07/02 | 955 | 968 | 953 | 961 | 217,400 |
| 2024/07/01 | 962 | 966 | 951 | 955 | 241,900 |
| 2024/06/28 | 970 | 976 | 963 | 966 | 179,700 |
| 2024/06/27 | 972 | 987 | 968 | 976 | 195,400 |
| 2024/06/26 | 954 | 980 | 954 | 979 | 222,200 |
| 2024/06/25 | 930 | 952 | 926 | 946 | 163,800 |
| 2024/06/24 | 925 | 936 | 911 | 924 | 249,200 |
| 2024/06/21 | 942 | 975 | 922 | 930 | 641,300 |
| 2024/06/20 | 936 | 951 | 932 | 942 | 190,900 |
| 2024/06/19 | 919 | 945 | 919 | 934 | 169,300 |
| 2024/06/18 | 934 | 943 | 918 | 920 | 168,700 |
| 2024/06/17 | 919 | 933 | 907 | 920 | 177,100 |
| 2024/06/14 | 909 | 948 | 907 | 934 | 374,200 |
| 2024/06/13 | 931 | 941 | 921 | 924 | 137,200 |
| 2024/06/12 | 942 | 949 | 919 | 923 | 227,400 |
| 2024/06/11 | 950 | 967 | 942 | 943 | 153,100 |
| 2024/06/10 | 939 | 959 | 937 | 957 | 226,000 |
| 2024/06/07 | 941 | 950 | 922 | 930 | 204,800 |
| 2024/06/06 | 959 | 972 | 942 | 943 | 223,300 |
| 2024/06/05 | 931 | 962 | 925 | 951 | 235,500 |
| 2024/06/04 | 921 | 956 | 921 | 944 | 336,200 |
| 2024/06/03 | 921 | 950 | 913 | 926 | 281,800 |
| 2024/05/31 | 868 | 897 | 865 | 891 | 213,000 |
| 2024/05/30 | 850 | 853 | 834 | 850 | 543,900 |
| 2024/05/29 | 874 | 874 | 852 | 853 | 161,100 |
| 2024/05/28 | 896 | 903 | 870 | 871 | 129,700 |
| 2024/05/27 | 881 | 894 | 878 | 894 | 162,800 |
| 2024/05/24 | 865 | 888 | 859 | 883 | 252,500 |
| 2024/05/23 | 871 | 877 | 857 | 867 | 177,500 |
| 2024/05/22 | 880 | 888 | 866 | 872 | 184,000 |
| 2024/05/21 | 861 | 889 | 861 | 880 | 172,600 |
| 2024/05/20 | 859 | 876 | 859 | 865 | 224,400 |
| 2024/05/17 | 835 | 868 | 830 | 858 | 208,400 |
| 2024/05/16 | 865 | 868 | 846 | 846 | 311,700 |
| 2024/05/15 | 879 | 894 | 864 | 864 | 228,000 |
| 2024/05/14 | 883 | 891 | 869 | 879 | 218,000 |
| 2024/05/13 | 905 | 922 | 884 | 886 | 191,500 |
| 2024/05/10 | 915 | 927 | 912 | 915 | 213,100 |
| 2024/05/09 | 905 | 920 | 893 | 906 | 219,700 |
| 2024/05/08 | 920 | 935 | 901 | 903 | 282,500 |
| 2024/05/07 | 900 | 920 | 900 | 916 | 293,000 |
| 2024/05/02 | 878 | 898 | 878 | 898 | 206,100 |
| 2024/05/01 | 870 | 886 | 867 | 876 | 196,300 |
| 2024/04/30 | 869 | 882 | 853 | 880 | 198,200 |
| 2024/04/26 | 880 | 880 | 857 | 871 | 209,400 |
| 2024/04/25 | 876 | 908 | 874 | 881 | 318,600 |
| 2024/04/24 | 881 | 886 | 872 | 886 | 205,300 |
| 2024/04/23 | 877 | 886 | 868 | 881 | 214,200 |
| 2024/04/22 | 862 | 874 | 855 | 868 | 217,200 |
| 2024/04/19 | 865 | 870 | 839 | 843 | 314,600 |
| 2024/04/18 | 842 | 879 | 836 | 873 | 357,700 |
| 2024/04/17 | 847 | 861 | 832 | 841 | 554,600 |
| 2024/04/16 | 899 | 900 | 820 | 824 | 1,229,600 |
| 2024/04/15 | 880 | 926 | 858 | 923 | 1,646,000 |
| 2024/04/12 | 815 | 838 | 813 | 825 | 735,100 |
| 2024/04/11 | 804 | 815 | 798 | 812 | 203,900 |
| 2024/04/10 | 813 | 828 | 806 | 808 | 262,400 |
| 2024/04/09 | 789 | 815 | 780 | 815 | 398,500 |
| 2024/04/08 | 793 | 801 | 774 | 776 | 435,100 |
| 2024/04/05 | 770 | 797 | 769 | 797 | 264,000 |
| 2024/04/04 | 767 | 776 | 762 | 766 | 270,500 |
| 2024/04/03 | 765 | 783 | 758 | 767 | 315,500 |
| 2024/04/02 | 783 | 783 | 753 | 769 | 396,700 |
| 2024/04/01 | 804 | 804 | 780 | 790 | 283,800 |
| 2024/03/29 | 770 | 810 | 770 | 804 | 278,500 |
| 2024/03/28 | 784 | 790 | 775 | 784 | 211,800 |
| 2024/03/27 | 768 | 787 | 759 | 784 | 278,900 |
| 2024/03/26 | 757 | 763 | 739 | 755 | 222,900 |
| 2024/03/25 | 758 | 769 | 754 | 761 | 215,300 |
| 2024/03/22 | 759 | 766 | 752 | 761 | 169,100 |
| 2024/03/21 | 750 | 763 | 744 | 757 | 272,000 |
| 2024/03/19 | 737 | 752 | 728 | 743 | 362,000 |
| 2024/03/18 | 732 | 738 | 724 | 734 | 351,700 |
| 2024/03/15 | 697 | 726 | 697 | 725 | 412,800 |
| 2024/03/14 | 693 | 710 | 681 | 709 | 278,600 |
| 2024/03/13 | 698 | 704 | 687 | 690 | 442,100 |
| 2024/03/12 | 669 | 706 | 664 | 706 | 719,900 |
| 2024/03/11 | 645 | 674 | 645 | 659 | 362,000 |
| 2024/03/08 | 637 | 657 | 637 | 651 | 309,300 |
| 2024/03/07 | 658 | 663 | 636 | 647 | 351,900 |
| 2024/03/06 | 643 | 667 | 642 | 660 | 360,100 |
| 2024/03/05 | 642 | 657 | 633 | 653 | 363,600 |
| 2024/03/04 | 666 | 666 | 639 | 649 | 551,000 |
| 2024/03/01 | 655 | 676 | 654 | 670 | 454,100 |
| 2024/02/29 | 665 | 673 | 651 | 655 | 399,800 |
| 2024/02/28 | 693 | 695 | 665 | 668 | 559,700 |
| 2024/02/27 | 690 | 705 | 690 | 698 | 773,100 |
| 2024/02/26 | 709 | 710 | 699 | 705 | 334,800 |
| 2024/02/22 | 714 | 718 | 707 | 711 | 254,700 |
| 2024/02/21 | 693 | 707 | 693 | 705 | 277,700 |
| 2024/02/20 | 702 | 706 | 692 | 697 | 267,400 |
| 2024/02/19 | 698 | 702 | 694 | 702 | 326,200 |
| 2024/02/16 | 697 | 704 | 690 | 700 | 623,100 |
| 2024/02/15 | 701 | 701 | 673 | 687 | 649,100 |
| 2024/02/14 | 699 | 703 | 692 | 703 | 499,300 |
| 2024/02/13 | 713 | 713 | 697 | 701 | 513,100 |
| 2024/02/09 | 680 | 701 | 672 | 691 | 558,900 |
| 2024/02/08 | 685 | 685 | 668 | 672 | 462,100 |
| 2024/02/07 | 679 | 682 | 673 | 680 | 254,400 |
| 2024/02/06 | 680 | 685 | 678 | 682 | 213,400 |
| 2024/02/05 | 686 | 692 | 682 | 682 | 343,900 |
| 2024/02/02 | 684 | 684 | 669 | 676 | 509,900 |
| 2024/02/01 | 684 | 689 | 679 | 685 | 345,500 |
| 2024/01/31 | 685 | 693 | 681 | 690 | 314,300 |
| 2024/01/30 | 700 | 700 | 686 | 686 | 285,800 |
| 2024/01/29 | 683 | 705 | 683 | 702 | 398,600 |
| 2024/01/26 | 687 | 689 | 679 | 680 | 341,700 |
| 2024/01/25 | 698 | 700 | 674 | 687 | 491,000 |
| 2024/01/24 | 699 | 703 | 697 | 700 | 290,600 |
| 2024/01/23 | 712 | 717 | 697 | 699 | 350,800 |
| 2024/01/22 | 705 | 714 | 705 | 711 | 313,100 |
| 2024/01/19 | 703 | 711 | 700 | 700 | 476,200 |
| 2024/01/18 | 699 | 707 | 698 | 699 | 562,900 |
| 2024/01/17 | 733 | 735 | 681 | 681 | 789,600 |
| 2024/01/16 | 749 | 754 | 734 | 739 | 559,200 |
| 2024/01/15 | 700 | 740 | 697 | 740 | 1,694,900 |
| 2024/01/12 | 755 | 756 | 722 | 727 | 714,400 |
| 2024/01/11 | 774 | 775 | 757 | 760 | 435,300 |
| 2024/01/10 | 764 | 778 | 760 | 772 | 408,300 |
| 2024/01/09 | 756 | 767 | 752 | 764 | 362,700 |
| 2024/01/05 | 746 | 765 | 746 | 755 | 390,700 |
| 2024/01/04 | 731 | 747 | 728 | 746 | 389,000 |