ＴＩＳ(3626)の株価時系列情報
ＴＩＳ(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 |
|---|---|---|---|---|---|
| 2025/08/08 | 5,033 | 5,074 | 4,953 | 4,959 | 558,500 |
| 2025/08/07 | 4,965 | 5,061 | 4,946 | 5,033 | 403,900 |
| 2025/08/06 | 4,943 | 5,000 | 4,918 | 4,964 | 578,500 |
| 2025/08/05 | 4,950 | 5,013 | 4,919 | 4,975 | 517,500 |
| 2025/08/04 | 4,862 | 4,940 | 4,850 | 4,929 | 597,400 |
| 2025/08/01 | 4,799 | 4,949 | 4,736 | 4,932 | 797,800 |
| 2025/07/31 | 4,729 | 4,905 | 4,647 | 4,836 | 1,463,100 |
| 2025/07/30 | 4,610 | 4,689 | 4,591 | 4,676 | 880,500 |
| 2025/07/29 | 4,560 | 4,635 | 4,534 | 4,609 | 658,700 |
| 2025/07/28 | 4,603 | 4,614 | 4,570 | 4,580 | 431,700 |
| 2025/07/25 | 4,623 | 4,681 | 4,623 | 4,641 | 356,300 |
| 2025/07/24 | 4,638 | 4,650 | 4,568 | 4,626 | 460,400 |
| 2025/07/23 | 4,542 | 4,590 | 4,498 | 4,568 | 607,600 |
| 2025/07/22 | 4,614 | 4,667 | 4,567 | 4,568 | 381,900 |
| 2025/07/18 | 4,667 | 4,698 | 4,632 | 4,632 | 452,200 |
| 2025/07/17 | 4,613 | 4,686 | 4,572 | 4,667 | 516,400 |
| 2025/07/16 | 4,539 | 4,581 | 4,519 | 4,573 | 478,800 |
| 2025/07/15 | 4,614 | 4,624 | 4,472 | 4,525 | 525,200 |
| 2025/07/14 | 4,552 | 4,586 | 4,520 | 4,570 | 422,700 |
| 2025/07/11 | 4,642 | 4,689 | 4,528 | 4,576 | 612,600 |
| 2025/07/10 | 4,705 | 4,724 | 4,600 | 4,628 | 688,100 |
| 2025/07/09 | 4,691 | 4,710 | 4,597 | 4,681 | 488,000 |
| 2025/07/08 | 4,703 | 4,707 | 4,654 | 4,707 | 509,100 |
| 2025/07/07 | 4,681 | 4,714 | 4,667 | 4,703 | 363,700 |
| 2025/07/04 | 4,681 | 4,723 | 4,654 | 4,681 | 367,500 |
| 2025/07/03 | 4,655 | 4,726 | 4,628 | 4,680 | 465,200 |
| 2025/07/02 | 4,750 | 4,807 | 4,689 | 4,700 | 560,300 |
| 2025/07/01 | 4,862 | 4,867 | 4,791 | 4,817 | 340,100 |
| 2025/06/30 | 4,839 | 4,880 | 4,809 | 4,838 | 551,900 |
| 2025/06/27 | 4,790 | 4,819 | 4,742 | 4,810 | 478,400 |
| 2025/06/26 | 4,766 | 4,847 | 4,764 | 4,780 | 482,100 |
| 2025/06/25 | 4,788 | 4,806 | 4,767 | 4,790 | 415,200 |
| 2025/06/24 | 4,836 | 4,841 | 4,782 | 4,810 | 309,700 |
| 2025/06/23 | 4,730 | 4,776 | 4,705 | 4,771 | 422,200 |
| 2025/06/20 | 4,804 | 4,820 | 4,753 | 4,800 | 1,371,200 |
| 2025/06/19 | 4,885 | 4,902 | 4,828 | 4,850 | 409,600 |
| 2025/06/18 | 4,821 | 4,907 | 4,800 | 4,882 | 536,800 |
| 2025/06/17 | 4,800 | 4,857 | 4,781 | 4,799 | 524,900 |
| 2025/06/16 | 4,815 | 4,824 | 4,761 | 4,793 | 491,900 |
| 2025/06/13 | 4,840 | 4,844 | 4,754 | 4,791 | 711,100 |
| 2025/06/12 | 4,816 | 4,846 | 4,778 | 4,812 | 906,900 |
| 2025/06/11 | 4,677 | 4,777 | 4,677 | 4,761 | 832,300 |
| 2025/06/10 | 4,600 | 4,630 | 4,578 | 4,628 | 477,400 |
| 2025/06/09 | 4,596 | 4,619 | 4,563 | 4,600 | 464,000 |
| 2025/06/06 | 4,589 | 4,612 | 4,550 | 4,592 | 767,600 |
| 2025/06/05 | 4,486 | 4,586 | 4,472 | 4,559 | 922,300 |
| 2025/06/04 | 4,675 | 4,684 | 4,560 | 4,626 | 732,700 |
| 2025/06/03 | 4,756 | 4,772 | 4,676 | 4,701 | 558,300 |
| 2025/06/02 | 4,729 | 4,754 | 4,693 | 4,743 | 638,100 |
| 2025/05/30 | 4,666 | 4,748 | 4,651 | 4,748 | 1,816,800 |
| 2025/05/29 | 4,654 | 4,718 | 4,637 | 4,714 | 676,000 |
| 2025/05/28 | 4,713 | 4,735 | 4,664 | 4,669 | 637,000 |
| 2025/05/27 | 4,650 | 4,684 | 4,639 | 4,668 | 419,600 |
| 2025/05/26 | 4,595 | 4,649 | 4,590 | 4,633 | 432,200 |
| 2025/05/23 | 4,609 | 4,633 | 4,579 | 4,594 | 497,300 |
| 2025/05/22 | 4,617 | 4,710 | 4,601 | 4,617 | 955,400 |
| 2025/05/21 | 4,594 | 4,611 | 4,534 | 4,570 | 661,200 |
| 2025/05/20 | 4,600 | 4,612 | 4,523 | 4,548 | 600,300 |
| 2025/05/19 | 4,550 | 4,596 | 4,517 | 4,596 | 532,100 |
| 2025/05/16 | 4,556 | 4,560 | 4,504 | 4,540 | 621,200 |
| 2025/05/15 | 4,533 | 4,565 | 4,500 | 4,557 | 711,900 |
| 2025/05/14 | 4,555 | 4,585 | 4,522 | 4,542 | 553,900 |
| 2025/05/13 | 4,636 | 4,655 | 4,578 | 4,606 | 659,800 |
| 2025/05/12 | 4,598 | 4,636 | 4,524 | 4,594 | 716,000 |
| 2025/05/09 | 4,347 | 4,649 | 4,347 | 4,618 | 1,408,800 |
| 2025/05/08 | 4,247 | 4,274 | 4,217 | 4,239 | 604,000 |
| 2025/05/07 | 4,229 | 4,241 | 4,183 | 4,204 | 743,600 |
| 2025/05/02 | 4,168 | 4,229 | 4,152 | 4,187 | 649,300 |
| 2025/05/01 | 4,151 | 4,198 | 4,130 | 4,172 | 390,000 |
| 2025/04/30 | 4,118 | 4,163 | 4,093 | 4,131 | 741,700 |
| 2025/04/28 | 4,099 | 4,145 | 4,081 | 4,115 | 441,300 |
| 2025/04/25 | 4,089 | 4,097 | 4,025 | 4,064 | 516,100 |
| 2025/04/24 | 4,120 | 4,165 | 4,055 | 4,070 | 494,000 |
| 2025/04/23 | 4,141 | 4,141 | 4,079 | 4,115 | 636,300 |
| 2025/04/22 | 4,069 | 4,104 | 4,054 | 4,089 | 511,500 |
| 2025/04/21 | 4,083 | 4,099 | 4,045 | 4,078 | 310,600 |
| 2025/04/18 | 4,073 | 4,122 | 4,025 | 4,106 | 254,800 |
| 2025/04/17 | 4,010 | 4,061 | 3,996 | 4,053 | 394,200 |
| 2025/04/16 | 3,943 | 4,067 | 3,930 | 4,037 | 754,400 |
| 2025/04/15 | 4,050 | 4,070 | 3,964 | 3,989 | 668,600 |
| 2025/04/14 | 3,958 | 4,016 | 3,958 | 3,983 | 559,200 |
| 2025/04/11 | 3,872 | 3,923 | 3,814 | 3,902 | 629,900 |
| 2025/04/10 | 3,845 | 4,002 | 3,803 | 3,977 | 685,400 |
| 2025/04/09 | 3,799 | 3,834 | 3,738 | 3,796 | 704,100 |
| 2025/04/08 | 3,780 | 3,866 | 3,752 | 3,805 | 801,100 |
| 2025/04/07 | 3,776 | 3,871 | 3,717 | 3,753 | 1,120,900 |
| 2025/04/04 | 4,069 | 4,139 | 4,012 | 4,030 | 876,900 |
| 2025/04/03 | 4,053 | 4,102 | 4,019 | 4,070 | 756,200 |
| 2025/04/02 | 4,113 | 4,128 | 4,065 | 4,112 | 870,600 |
| 2025/04/01 | 4,166 | 4,194 | 4,110 | 4,120 | 629,300 |
| 2025/03/31 | 4,123 | 4,157 | 4,101 | 4,134 | 758,500 |
| 2025/03/28 | 4,294 | 4,335 | 4,237 | 4,263 | 658,100 |
| 2025/03/27 | 4,230 | 4,318 | 4,230 | 4,318 | 760,000 |
| 2025/03/26 | 4,261 | 4,293 | 4,236 | 4,256 | 790,300 |
| 2025/03/25 | 4,200 | 4,262 | 4,200 | 4,241 | 465,200 |
| 2025/03/24 | 4,239 | 4,249 | 4,197 | 4,210 | 542,500 |
| 2025/03/21 | 4,225 | 4,270 | 4,216 | 4,235 | 1,267,800 |
| 2025/03/19 | 4,225 | 4,303 | 4,215 | 4,284 | 590,700 |
| 2025/03/18 | 4,192 | 4,245 | 4,184 | 4,235 | 807,300 |
| 2025/03/17 | 4,171 | 4,217 | 4,160 | 4,200 | 581,900 |
| 2025/03/14 | 4,193 | 4,202 | 4,149 | 4,172 | 789,100 |
| 2025/03/13 | 4,205 | 4,286 | 4,177 | 4,213 | 848,600 |
| 2025/03/12 | 4,203 | 4,224 | 4,178 | 4,205 | 871,400 |
| 2025/03/11 | 4,151 | 4,230 | 4,108 | 4,207 | 1,155,200 |
| 2025/03/10 | 4,170 | 4,202 | 4,155 | 4,196 | 704,400 |
| 2025/03/07 | 4,252 | 4,292 | 4,186 | 4,193 | 855,000 |
| 2025/03/06 | 4,245 | 4,290 | 4,241 | 4,271 | 1,015,500 |
| 2025/03/05 | 4,235 | 4,303 | 4,200 | 4,275 | 1,099,100 |
| 2025/03/04 | 4,190 | 4,220 | 4,165 | 4,203 | 837,100 |
| 2025/03/03 | 4,160 | 4,207 | 4,110 | 4,190 | 976,300 |
| 2025/02/28 | 4,216 | 4,216 | 4,109 | 4,170 | 1,727,300 |
| 2025/02/27 | 4,205 | 4,233 | 4,139 | 4,220 | 1,454,100 |
| 2025/02/26 | 4,075 | 4,273 | 4,075 | 4,267 | 2,727,400 |
| 2025/02/25 | 3,834 | 3,896 | 3,790 | 3,882 | 868,600 |
| 2025/02/21 | 3,838 | 3,869 | 3,806 | 3,835 | 952,500 |
| 2025/02/20 | 3,913 | 3,917 | 3,810 | 3,810 | 1,114,500 |
| 2025/02/19 | 3,744 | 3,950 | 3,740 | 3,939 | 1,422,500 |
| 2025/02/18 | 3,749 | 3,802 | 3,749 | 3,764 | 1,109,700 |
| 2025/02/17 | 3,793 | 3,801 | 3,726 | 3,738 | 1,004,000 |
| 2025/02/14 | 3,770 | 3,804 | 3,742 | 3,769 | 713,800 |
| 2025/02/13 | 3,807 | 3,837 | 3,775 | 3,794 | 1,059,800 |
| 2025/02/12 | 3,837 | 3,864 | 3,743 | 3,797 | 2,372,600 |
| 2025/02/10 | 3,766 | 3,840 | 3,753 | 3,767 | 1,002,300 |
| 2025/02/07 | 3,685 | 3,834 | 3,685 | 3,760 | 1,237,800 |
| 2025/02/06 | 3,727 | 3,762 | 3,665 | 3,739 | 1,354,300 |
| 2025/02/05 | 3,610 | 3,826 | 3,610 | 3,719 | 1,800,200 |
| 2025/02/04 | 3,580 | 3,604 | 3,493 | 3,493 | 1,656,700 |
| 2025/02/03 | 3,445 | 3,468 | 3,385 | 3,385 | 850,400 |
| 2025/01/31 | 3,459 | 3,459 | 3,422 | 3,440 | 1,091,700 |
| 2025/01/30 | 3,440 | 3,486 | 3,424 | 3,462 | 889,000 |
| 2025/01/29 | 3,462 | 3,499 | 3,432 | 3,452 | 1,030,500 |
| 2025/01/28 | 3,358 | 3,469 | 3,358 | 3,452 | 939,900 |
| 2025/01/27 | 3,393 | 3,407 | 3,364 | 3,372 | 612,800 |
| 2025/01/24 | 3,402 | 3,408 | 3,331 | 3,354 | 974,100 |
| 2025/01/23 | 3,394 | 3,395 | 3,358 | 3,375 | 1,017,500 |
| 2025/01/22 | 3,445 | 3,488 | 3,369 | 3,374 | 735,400 |
| 2025/01/21 | 3,428 | 3,439 | 3,397 | 3,418 | 614,000 |
| 2025/01/20 | 3,419 | 3,449 | 3,405 | 3,416 | 595,400 |
| 2025/01/17 | 3,428 | 3,459 | 3,389 | 3,410 | 728,600 |
| 2025/01/16 | 3,450 | 3,481 | 3,417 | 3,420 | 1,015,700 |
| 2025/01/15 | 3,550 | 3,562 | 3,413 | 3,422 | 1,059,800 |
| 2025/01/14 | 3,598 | 3,638 | 3,508 | 3,508 | 939,300 |
| 2025/01/10 | 3,619 | 3,628 | 3,564 | 3,564 | 738,800 |
| 2025/01/09 | 3,595 | 3,633 | 3,584 | 3,617 | 643,200 |
| 2025/01/08 | 3,612 | 3,633 | 3,571 | 3,615 | 850,300 |
| 2025/01/07 | 3,683 | 3,697 | 3,639 | 3,645 | 569,900 |
| 2025/01/06 | 3,755 | 3,769 | 3,632 | 3,651 | 742,000 |
| 2024/12/30 | 3,750 | 3,760 | 3,712 | 3,737 | 509,700 |
| 2024/12/27 | 3,754 | 3,776 | 3,715 | 3,747 | 633,300 |
| 2024/12/26 | 3,699 | 3,718 | 3,681 | 3,717 | 482,300 |
| 2024/12/25 | 3,775 | 3,775 | 3,651 | 3,700 | 572,400 |
| 2024/12/24 | 3,820 | 3,831 | 3,770 | 3,772 | 293,800 |
| 2024/12/23 | 3,800 | 3,853 | 3,796 | 3,839 | 323,500 |
| 2024/12/20 | 3,855 | 3,855 | 3,785 | 3,801 | 906,700 |
| 2024/12/19 | 3,817 | 3,888 | 3,814 | 3,875 | 429,300 |
| 2024/12/18 | 3,900 | 3,902 | 3,865 | 3,868 | 375,200 |
| 2024/12/17 | 3,897 | 3,911 | 3,861 | 3,880 | 466,900 |
| 2024/12/16 | 3,942 | 3,943 | 3,875 | 3,890 | 546,000 |
| 2024/12/13 | 3,908 | 3,964 | 3,900 | 3,964 | 646,500 |
| 2024/12/12 | 3,960 | 3,965 | 3,921 | 3,937 | 621,100 |
| 2024/12/11 | 3,902 | 3,940 | 3,874 | 3,938 | 508,800 |
| 2024/12/10 | 3,970 | 3,970 | 3,821 | 3,904 | 618,100 |
| 2024/12/09 | 3,872 | 3,986 | 3,872 | 3,942 | 638,600 |
| 2024/12/06 | 3,861 | 3,870 | 3,802 | 3,807 | 618,300 |
| 2024/12/05 | 3,806 | 3,865 | 3,797 | 3,865 | 836,000 |
| 2024/12/04 | 3,762 | 3,836 | 3,740 | 3,796 | 747,200 |
| 2024/12/03 | 3,709 | 3,774 | 3,673 | 3,743 | 762,700 |
| 2024/12/02 | 3,683 | 3,729 | 3,638 | 3,690 | 505,800 |
| 2024/11/29 | 3,665 | 3,680 | 3,644 | 3,664 | 463,100 |
| 2024/11/28 | 3,652 | 3,671 | 3,626 | 3,665 | 571,400 |
| 2024/11/27 | 3,642 | 3,702 | 3,631 | 3,637 | 676,600 |
| 2024/11/26 | 3,629 | 3,670 | 3,595 | 3,637 | 1,085,200 |
| 2024/11/25 | 3,803 | 3,840 | 3,642 | 3,642 | 3,475,700 |
| 2024/11/22 | 3,705 | 3,791 | 3,697 | 3,784 | 749,500 |
| 2024/11/21 | 3,870 | 3,902 | 3,668 | 3,693 | 653,900 |
| 2024/11/20 | 3,871 | 3,879 | 3,813 | 3,850 | 539,800 |
| 2024/11/19 | 3,903 | 3,932 | 3,866 | 3,867 | 489,700 |
| 2024/11/18 | 3,880 | 3,923 | 3,864 | 3,882 | 501,200 |
| 2024/11/15 | 3,886 | 3,901 | 3,846 | 3,879 | 552,700 |
| 2024/11/14 | 3,820 | 3,904 | 3,812 | 3,881 | 646,500 |
| 2024/11/13 | 3,865 | 3,903 | 3,851 | 3,860 | 634,000 |
| 2024/11/12 | 3,855 | 3,919 | 3,830 | 3,850 | 662,000 |
| 2024/11/11 | 3,858 | 3,907 | 3,855 | 3,891 | 649,600 |
| 2024/11/08 | 3,810 | 3,865 | 3,774 | 3,825 | 637,700 |
| 2024/11/07 | 3,741 | 3,799 | 3,725 | 3,797 | 729,600 |
| 2024/11/06 | 3,625 | 3,744 | 3,600 | 3,714 | 720,500 |
| 2024/11/05 | 3,690 | 3,695 | 3,545 | 3,597 | 1,170,200 |
| 2024/11/01 | 3,546 | 3,687 | 3,545 | 3,630 | 1,513,100 |
| 2024/10/31 | 3,847 | 3,872 | 3,795 | 3,826 | 1,147,000 |
| 2024/10/30 | 3,765 | 3,828 | 3,755 | 3,812 | 1,110,100 |
| 2024/10/29 | 3,733 | 3,745 | 3,701 | 3,741 | 531,700 |
| 2024/10/28 | 3,675 | 3,729 | 3,673 | 3,722 | 605,700 |
| 2024/10/25 | 3,697 | 3,700 | 3,635 | 3,648 | 401,600 |
| 2024/10/24 | 3,625 | 3,689 | 3,602 | 3,687 | 571,900 |
| 2024/10/23 | 3,720 | 3,729 | 3,668 | 3,668 | 337,400 |
| 2024/10/22 | 3,753 | 3,757 | 3,688 | 3,697 | 461,600 |
| 2024/10/21 | 3,753 | 3,781 | 3,727 | 3,750 | 366,900 |
| 2024/10/18 | 3,737 | 3,771 | 3,735 | 3,753 | 333,200 |
| 2024/10/17 | 3,756 | 3,775 | 3,735 | 3,740 | 425,300 |
| 2024/10/16 | 3,795 | 3,826 | 3,731 | 3,746 | 458,800 |