ＴＩＳＩ(3626)の株価時系列情報
ＴＩＳＩ(3626)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 |
|---|---|---|---|---|---|
| 2026/09/09 | 3,800 | 3,849 | 3,767 | 3,800 | 888,200 |
| 2026/09/08 | 3,860 | 3,880 | 3,807 | 3,861 | 533,300 |
| 2026/09/07 | 3,961 | 3,975 | 3,883 | 3,891 | 993,100 |
| 2026/09/04 | 4,055 | 4,074 | 4,002 | 4,022 | 884,900 |
| 2026/09/03 | 3,917 | 4,014 | 3,910 | 3,998 | 1,058,800 |
| 2026/09/02 | 4,045 | 4,047 | 3,917 | 3,917 | 1,418,900 |
| 2026/09/01 | 4,000 | 4,050 | 3,973 | 4,034 | 992,900 |
| 2026/08/31 | 3,930 | 3,972 | 3,919 | 3,964 | 1,310,700 |
| 2026/08/28 | 3,941 | 4,025 | 3,915 | 3,957 | 781,700 |
| 2026/08/27 | 3,821 | 3,925 | 3,787 | 3,871 | 779,800 |
| 2026/08/26 | 3,895 | 3,909 | 3,828 | 3,841 | 538,800 |
| 2026/08/25 | 3,880 | 3,894 | 3,835 | 3,867 | 457,800 |
| 2026/08/24 | 3,826 | 3,901 | 3,815 | 3,861 | 492,200 |
| 2026/08/21 | 3,852 | 3,875 | 3,801 | 3,820 | 583,400 |
| 2026/08/20 | 3,800 | 3,868 | 3,800 | 3,837 | 693,200 |
| 2026/08/19 | 3,786 | 3,790 | 3,678 | 3,741 | 662,500 |
| 2026/08/18 | 3,700 | 3,742 | 3,680 | 3,716 | 583,600 |
| 2026/08/17 | 3,825 | 3,829 | 3,745 | 3,745 | 782,600 |
| 2026/08/14 | 3,800 | 3,869 | 3,768 | 3,848 | 830,500 |
| 2026/08/13 | 3,724 | 3,775 | 3,700 | 3,764 | 665,100 |
| 2026/08/12 | 3,791 | 3,849 | 3,757 | 3,780 | 761,500 |
| 2026/08/10 | 3,736 | 3,785 | 3,664 | 3,765 | 875,800 |
| 2026/08/07 | 3,675 | 3,750 | 3,642 | 3,704 | 681,800 |
| 2026/08/06 | 3,675 | 3,682 | 3,600 | 3,674 | 763,000 |
| 2026/08/05 | 3,695 | 3,695 | 3,570 | 3,606 | 1,171,100 |
| 2026/08/04 | 3,758 | 3,779 | 3,650 | 3,656 | 1,323,600 |
| 2026/08/03 | 3,773 | 3,801 | 3,634 | 3,712 | 1,239,600 |
| 2026/07/31 | 3,855 | 3,874 | 3,758 | 3,780 | 1,748,600 |
| 2026/07/30 | 4,031 | 4,051 | 3,873 | 3,937 | 1,795,100 |
| 2026/07/29 | 3,804 | 3,952 | 3,769 | 3,939 | 1,659,500 |
| 2026/07/28 | 3,708 | 3,754 | 3,657 | 3,754 | 1,048,700 |
| 2026/07/27 | 3,560 | 3,670 | 3,548 | 3,665 | 952,200 |
| 2026/07/24 | 3,411 | 3,503 | 3,393 | 3,490 | 580,400 |
| 2026/07/23 | 3,368 | 3,448 | 3,368 | 3,428 | 915,700 |
| 2026/07/22 | 3,465 | 3,485 | 3,433 | 3,463 | 1,197,000 |
| 2026/07/21 | 3,522 | 3,571 | 3,471 | 3,511 | 902,000 |
| 2026/07/17 | 3,513 | 3,548 | 3,487 | 3,526 | 876,800 |
| 2026/07/16 | 3,402 | 3,517 | 3,375 | 3,471 | 868,900 |
| 2026/07/15 | 3,357 | 3,434 | 3,351 | 3,411 | 1,253,500 |
| 2026/07/14 | 3,478 | 3,528 | 3,451 | 3,478 | 914,400 |
| 2026/07/13 | 3,429 | 3,459 | 3,391 | 3,423 | 821,300 |
| 2026/07/10 | 3,426 | 3,470 | 3,392 | 3,428 | 751,400 |
| 2026/07/09 | 3,494 | 3,516 | 3,443 | 3,468 | 971,600 |
| 2026/07/08 | 3,460 | 3,506 | 3,438 | 3,492 | 1,465,100 |
| 2026/07/07 | 3,394 | 3,459 | 3,370 | 3,439 | 1,032,100 |
| 2026/07/06 | 3,273 | 3,367 | 3,263 | 3,364 | 841,100 |
| 2026/07/03 | 3,410 | 3,429 | 3,257 | 3,273 | 808,500 |
| 2026/07/02 | 3,308 | 3,348 | 3,271 | 3,288 | 897,500 |
| 2026/07/01 | 3,145 | 3,177 | 3,128 | 3,168 | 741,300 |
| 2026/06/30 | 3,171 | 3,200 | 3,140 | 3,167 | 853,100 |
| 2026/06/29 | 3,133 | 3,237 | 3,117 | 3,204 | 1,340,800 |
| 2026/06/26 | 3,037 | 3,085 | 3,025 | 3,085 | 700,500 |
| 2026/06/25 | 3,108 | 3,108 | 3,025 | 3,029 | 908,800 |
| 2026/06/24 | 3,053 | 3,108 | 3,020 | 3,091 | 1,390,800 |
| 2026/06/23 | 3,000 | 3,060 | 2,975 | 3,011 | 2,099,800 |
| 2026/06/22 | 3,039 | 3,083 | 3,019 | 3,047 | 855,200 |
| 2026/06/19 | 3,107 | 3,119 | 3,040 | 3,067 | 2,362,600 |
| 2026/06/18 | 3,104 | 3,187 | 3,099 | 3,177 | 1,293,600 |
| 2026/06/17 | 3,130 | 3,141 | 3,092 | 3,120 | 974,000 |
| 2026/06/16 | 3,119 | 3,140 | 3,084 | 3,123 | 1,194,000 |
| 2026/06/15 | 3,184 | 3,184 | 3,123 | 3,165 | 1,363,100 |
| 2026/06/12 | 3,177 | 3,196 | 3,085 | 3,085 | 2,400,600 |
| 2026/06/11 | 3,235 | 3,277 | 3,200 | 3,217 | 1,385,200 |
| 2026/06/10 | 3,259 | 3,272 | 3,201 | 3,245 | 1,409,800 |
| 2026/06/09 | 3,349 | 3,387 | 3,232 | 3,239 | 1,673,700 |
| 2026/06/08 | 3,373 | 3,415 | 3,336 | 3,349 | 1,923,200 |
| 2026/06/05 | 3,424 | 3,456 | 3,381 | 3,389 | 1,257,300 |
| 2026/06/04 | 3,305 | 3,421 | 3,301 | 3,379 | 1,471,300 |
| 2026/06/03 | 3,355 | 3,439 | 3,270 | 3,334 | 2,928,000 |
| 2026/06/02 | 3,650 | 3,650 | 3,557 | 3,609 | 1,845,700 |
| 2026/06/01 | 3,447 | 3,589 | 3,405 | 3,550 | 2,267,400 |
| 2026/05/29 | 3,433 | 3,495 | 3,381 | 3,381 | 21,222,000 |
| 2026/05/28 | 3,437 | 3,484 | 3,416 | 3,433 | 2,121,900 |
| 2026/05/27 | 3,361 | 3,479 | 3,348 | 3,472 | 2,141,600 |
| 2026/05/26 | 3,445 | 3,451 | 3,359 | 3,390 | 1,999,100 |
| 2026/05/25 | 3,426 | 3,484 | 3,353 | 3,416 | 1,853,200 |
| 2026/05/22 | 3,421 | 3,490 | 3,387 | 3,490 | 2,632,700 |
| 2026/05/21 | 3,505 | 3,580 | 3,470 | 3,577 | 1,554,800 |
| 2026/05/20 | 3,579 | 3,605 | 3,442 | 3,472 | 1,317,600 |
| 2026/05/19 | 3,567 | 3,615 | 3,527 | 3,601 | 1,429,400 |
| 2026/05/18 | 3,488 | 3,516 | 3,431 | 3,502 | 1,010,300 |
| 2026/05/15 | 3,520 | 3,535 | 3,382 | 3,453 | 1,722,800 |
| 2026/05/14 | 3,349 | 3,364 | 3,292 | 3,330 | 1,648,000 |
| 2026/05/13 | 3,429 | 3,452 | 3,353 | 3,405 | 2,074,000 |
| 2026/05/12 | 3,475 | 3,486 | 3,387 | 3,415 | 1,719,500 |
| 2026/05/11 | 3,600 | 3,686 | 3,488 | 3,488 | 2,738,700 |
| 2026/05/08 | 3,470 | 3,586 | 3,419 | 3,565 | 2,676,600 |
| 2026/05/07 | 3,399 | 3,477 | 3,350 | 3,427 | 2,551,400 |
| 2026/05/01 | 3,415 | 3,431 | 3,365 | 3,399 | 1,154,800 |
| 2026/04/30 | 3,510 | 3,536 | 3,407 | 3,417 | 2,041,000 |
| 2026/04/28 | 3,567 | 3,587 | 3,537 | 3,568 | 960,400 |
| 2026/04/27 | 3,630 | 3,639 | 3,525 | 3,530 | 1,296,800 |
| 2026/04/24 | 3,535 | 3,639 | 3,514 | 3,603 | 1,149,900 |
| 2026/04/23 | 3,655 | 3,655 | 3,558 | 3,600 | 1,464,600 |
| 2026/04/22 | 3,690 | 3,716 | 3,662 | 3,693 | 1,665,300 |
| 2026/04/21 | 3,660 | 3,691 | 3,614 | 3,620 | 1,356,600 |
| 2026/04/20 | 3,699 | 3,723 | 3,640 | 3,667 | 1,912,700 |
| 2026/04/17 | 3,571 | 3,685 | 3,569 | 3,685 | 1,871,800 |
| 2026/04/16 | 3,615 | 3,633 | 3,567 | 3,569 | 2,099,200 |
| 2026/04/15 | 3,414 | 3,550 | 3,414 | 3,550 | 2,034,400 |
| 2026/04/14 | 3,437 | 3,445 | 3,385 | 3,411 | 2,675,700 |
| 2026/04/13 | 3,335 | 3,411 | 3,331 | 3,367 | 1,370,500 |
| 2026/04/10 | 3,435 | 3,455 | 3,363 | 3,379 | 2,064,200 |
| 2026/04/09 | 3,525 | 3,546 | 3,454 | 3,484 | 1,792,300 |
| 2026/04/08 | 3,589 | 3,593 | 3,525 | 3,552 | 1,684,900 |
| 2026/04/07 | 3,525 | 3,573 | 3,503 | 3,526 | 1,508,700 |
| 2026/04/06 | 3,512 | 3,541 | 3,505 | 3,512 | 1,109,800 |
| 2026/04/03 | 3,498 | 3,533 | 3,478 | 3,498 | 1,330,500 |
| 2026/03/27 | 3,374 | 3,397 | 3,347 | 3,386 | 947,600 |
| 2026/03/26 | 3,329 | 3,353 | 3,307 | 3,337 | 1,077,000 |
| 2026/03/25 | 3,309 | 3,384 | 3,284 | 3,353 | 1,758,900 |
| 2026/03/24 | 3,378 | 3,440 | 3,374 | 3,436 | 1,961,000 |
| 2026/03/23 | 3,359 | 3,397 | 3,323 | 3,381 | 2,238,000 |
| 2026/03/19 | 3,369 | 3,424 | 3,363 | 3,366 | 2,055,400 |
| 2026/03/18 | 3,385 | 3,413 | 3,357 | 3,413 | 1,651,800 |
| 2026/03/17 | 3,375 | 3,414 | 3,363 | 3,411 | 1,186,100 |
| 2026/03/16 | 3,390 | 3,441 | 3,373 | 3,412 | 1,579,400 |
| 2026/03/13 | 3,325 | 3,404 | 3,313 | 3,399 | 2,192,100 |
| 2026/03/12 | 3,329 | 3,378 | 3,307 | 3,357 | 2,496,200 |
| 2026/03/11 | 3,348 | 3,386 | 3,306 | 3,354 | 2,955,400 |
| 2026/03/10 | 3,288 | 3,447 | 3,286 | 3,371 | 5,854,900 |
| 2026/03/09 | 3,109 | 3,264 | 3,106 | 3,263 | 3,511,400 |
| 2026/03/06 | 3,175 | 3,205 | 3,149 | 3,173 | 2,940,000 |
| 2026/03/05 | 3,145 | 3,155 | 3,094 | 3,145 | 3,209,600 |
| 2026/03/04 | 3,086 | 3,115 | 3,036 | 3,091 | 2,281,200 |
| 2026/03/03 | 3,091 | 3,098 | 3,044 | 3,060 | 1,573,200 |
| 2026/03/02 | 3,168 | 3,179 | 3,084 | 3,092 | 2,107,200 |
| 2026/02/27 | 3,244 | 3,279 | 3,191 | 3,224 | 3,739,800 |
| 2026/02/26 | 3,049 | 3,190 | 3,023 | 3,174 | 2,712,600 |
| 2026/02/25 | 2,964 | 3,010 | 2,923 | 2,949 | 2,018,000 |
| 2026/02/24 | 2,995 | 3,022 | 2,893 | 2,924 | 3,699,000 |
| 2026/02/20 | 3,171 | 3,185 | 3,101 | 3,109 | 1,941,700 |
| 2026/02/19 | 3,201 | 3,217 | 3,157 | 3,173 | 1,283,500 |
| 2026/02/18 | 3,164 | 3,188 | 3,140 | 3,178 | 1,735,300 |
| 2026/02/17 | 3,220 | 3,229 | 3,155 | 3,199 | 1,786,100 |
| 2026/02/16 | 3,216 | 3,241 | 3,169 | 3,239 | 2,030,700 |
| 2026/02/13 | 3,392 | 3,403 | 3,166 | 3,174 | 2,690,400 |
| 2026/02/12 | 3,532 | 3,547 | 3,429 | 3,430 | 2,656,200 |
| 2026/02/10 | 3,500 | 3,600 | 3,480 | 3,567 | 1,993,300 |
| 2026/02/09 | 3,524 | 3,549 | 3,417 | 3,482 | 1,710,000 |
| 2026/02/06 | 3,576 | 3,598 | 3,452 | 3,454 | 2,335,800 |
| 2026/02/05 | 3,653 | 3,736 | 3,565 | 3,627 | 3,446,800 |
| 2026/02/04 | 3,863 | 3,863 | 3,723 | 3,723 | 3,506,500 |
| 2026/02/03 | 4,300 | 4,437 | 4,300 | 4,423 | 1,671,100 |
| 2026/02/02 | 4,519 | 4,519 | 4,368 | 4,368 | 1,584,700 |
| 2026/01/30 | 4,524 | 4,549 | 4,465 | 4,498 | 1,115,600 |
| 2026/01/29 | 4,574 | 4,597 | 4,487 | 4,500 | 1,027,100 |
| 2026/01/28 | 4,636 | 4,680 | 4,604 | 4,618 | 711,600 |
| 2026/01/27 | 4,730 | 4,773 | 4,642 | 4,700 | 677,100 |
| 2026/01/26 | 4,756 | 4,813 | 4,681 | 4,702 | 578,100 |
| 2026/01/23 | 4,837 | 4,870 | 4,793 | 4,793 | 651,900 |
| 2026/01/22 | 4,800 | 4,834 | 4,762 | 4,767 | 595,100 |
| 2026/01/21 | 4,837 | 4,858 | 4,765 | 4,800 | 916,400 |
| 2026/01/20 | 4,814 | 4,893 | 4,813 | 4,845 | 642,000 |
| 2026/01/19 | 4,868 | 4,933 | 4,861 | 4,884 | 640,300 |
| 2026/01/16 | 4,920 | 4,967 | 4,880 | 4,885 | 736,800 |
| 2026/01/15 | 5,099 | 5,129 | 4,987 | 5,000 | 701,600 |
| 2026/01/14 | 5,150 | 5,234 | 5,135 | 5,176 | 715,200 |
| 2026/01/13 | 5,163 | 5,201 | 5,106 | 5,162 | 715,600 |
| 2026/01/09 | 5,191 | 5,215 | 5,072 | 5,102 | 736,300 |
| 2026/01/08 | 5,292 | 5,292 | 5,190 | 5,211 | 466,600 |
| 2026/01/07 | 5,214 | 5,244 | 5,165 | 5,205 | 432,500 |
| 2026/01/06 | 5,197 | 5,242 | 5,154 | 5,242 | 634,300 |
| 2026/01/05 | 5,254 | 5,285 | 5,117 | 5,177 | 625,300 |
| 2025/12/30 | 5,282 | 5,300 | 5,226 | 5,257 | 299,900 |
| 2025/12/29 | 5,296 | 5,296 | 5,211 | 5,265 | 293,100 |
| 2025/12/26 | 5,329 | 5,339 | 5,263 | 5,289 | 174,900 |
| 2025/12/25 | 5,300 | 5,300 | 5,233 | 5,274 | 148,700 |
| 2025/12/24 | 5,328 | 5,339 | 5,258 | 5,269 | 193,900 |
| 2025/12/23 | 5,300 | 5,328 | 5,241 | 5,309 | 311,700 |
| 2025/12/22 | 5,376 | 5,387 | 5,235 | 5,241 | 435,400 |
| 2025/12/19 | 5,306 | 5,355 | 5,292 | 5,331 | 892,200 |
| 2025/12/18 | 5,323 | 5,338 | 5,281 | 5,303 | 432,300 |
| 2025/12/17 | 5,323 | 5,360 | 5,265 | 5,338 | 674,200 |
| 2025/12/16 | 5,201 | 5,344 | 5,149 | 5,339 | 915,300 |
| 2025/12/15 | 5,173 | 5,194 | 5,131 | 5,166 | 303,200 |
| 2025/12/12 | 5,138 | 5,158 | 5,081 | 5,140 | 512,000 |
| 2025/12/11 | 5,150 | 5,157 | 5,052 | 5,070 | 420,300 |
| 2025/12/10 | 5,150 | 5,229 | 5,148 | 5,191 | 383,600 |
| 2025/12/09 | 5,200 | 5,200 | 5,109 | 5,139 | 436,000 |
| 2025/12/08 | 5,138 | 5,185 | 5,105 | 5,148 | 431,400 |
| 2025/12/05 | 5,101 | 5,158 | 5,075 | 5,138 | 575,800 |
| 2025/12/04 | 5,090 | 5,123 | 5,070 | 5,101 | 345,400 |
| 2025/12/03 | 5,101 | 5,121 | 5,060 | 5,067 | 392,200 |
| 2025/12/02 | 5,109 | 5,131 | 5,060 | 5,107 | 473,700 |
| 2025/12/01 | 5,179 | 5,179 | 5,100 | 5,108 | 410,100 |
| 2025/11/28 | 5,219 | 5,236 | 5,157 | 5,161 | 474,500 |
| 2025/11/27 | 5,200 | 5,234 | 5,188 | 5,229 | 323,500 |
| 2025/11/26 | 5,183 | 5,224 | 5,148 | 5,214 | 441,100 |
| 2025/11/25 | 5,250 | 5,253 | 5,129 | 5,131 | 610,300 |
| 2025/11/21 | 5,118 | 5,229 | 5,114 | 5,226 | 1,028,500 |
| 2025/11/20 | 5,100 | 5,159 | 5,100 | 5,152 | 416,800 |
| 2025/11/19 | 5,062 | 5,124 | 5,013 | 5,096 | 668,800 |
| 2025/11/18 | 5,170 | 5,182 | 4,998 | 5,025 | 523,100 |
| 2025/11/17 | 5,120 | 5,204 | 5,066 | 5,204 | 448,200 |
| 2025/11/14 | 5,110 | 5,170 | 5,087 | 5,170 | 542,600 |
| 2025/11/13 | 5,124 | 5,162 | 5,098 | 5,120 | 477,700 |
| 2025/11/12 | 5,020 | 5,088 | 5,005 | 5,064 | 735,700 |
| 2025/11/11 | 4,983 | 5,046 | 4,966 | 5,021 | 503,700 |
| 2025/11/10 | 4,830 | 4,957 | 4,810 | 4,946 | 682,900 |