日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/05 1,090 1,113 1,083 1,097 388,900
2026/03/04 1,069 1,077 1,052 1,060 534,800
2026/03/03 1,127 1,127 1,095 1,095 453,900
2026/03/02 1,123 1,130 1,107 1,115 421,400
2026/02/27 1,122 1,151 1,118 1,151 651,100
2026/02/26 1,115 1,137 1,112 1,121 1,616,400
2026/02/25 1,142 1,164 1,134 1,156 1,433,700
2026/02/24 1,121 1,147 1,121 1,145 980,200
2026/02/20 1,131 1,132 1,114 1,123 488,500
2026/02/19 1,138 1,138 1,123 1,131 435,500
2026/02/18 1,136 1,137 1,122 1,132 285,300
2026/02/17 1,132 1,133 1,124 1,125 246,200
2026/02/16 1,123 1,135 1,119 1,126 425,300
2026/02/13 1,132 1,138 1,111 1,123 441,100
2026/02/12 1,123 1,135 1,121 1,129 532,200
2026/02/10 1,101 1,121 1,100 1,118 422,900
2026/02/09 1,113 1,115 1,096 1,101 387,800
2026/02/06 1,098 1,100 1,084 1,098 342,200
2026/02/05 1,085 1,097 1,079 1,090 346,800
2026/02/04 1,069 1,083 1,067 1,075 288,100
2026/02/03 1,082 1,082 1,068 1,069 280,100
2026/02/02 1,068 1,072 1,060 1,062 291,600
2026/01/30 1,045 1,058 1,041 1,053 257,900
2026/01/29 1,036 1,045 1,022 1,039 275,000
2026/01/28 1,044 1,048 1,034 1,040 268,000
2026/01/27 1,051 1,060 1,047 1,052 320,000
2026/01/26 1,069 1,073 1,054 1,059 547,200
2026/01/23 1,097 1,097 1,082 1,083 224,800
2026/01/22 1,075 1,092 1,072 1,084 292,500
2026/01/21 1,072 1,079 1,059 1,067 368,600
2026/01/20 1,102 1,102 1,080 1,080 454,600
2026/01/19 1,106 1,112 1,096 1,103 366,800
2026/01/16 1,111 1,119 1,098 1,102 457,000
2026/01/15 1,120 1,124 1,066 1,100 448,900
2026/01/14 1,095 1,100 1,081 1,082 326,400
2026/01/13 1,103 1,107 1,082 1,082 405,700
2026/01/09 1,090 1,101 1,083 1,099 300,600
2026/01/08 1,081 1,090 1,071 1,080 273,200
2026/01/07 1,075 1,102 1,074 1,088 372,300
2026/01/06 1,074 1,088 1,072 1,082 256,200
2026/01/05 1,047 1,070 1,044 1,067 299,400

このページの先頭へ