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 |
|---|---|---|---|---|---|
| 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 |
| 2025/11/07 | 5,041 | 5,064 | 4,800 | 4,800 | 1,180,100 |
| 2025/11/06 | 5,189 | 5,229 | 5,084 | 5,084 | 768,100 |
| 2025/11/05 | 5,028 | 5,211 | 5,017 | 5,206 | 1,091,900 |
| 2025/11/04 | 5,115 | 5,180 | 4,981 | 5,014 | 1,588,000 |
| 2025/10/31 | 5,368 | 5,399 | 5,300 | 5,315 | 998,000 |
| 2025/10/30 | 5,168 | 5,282 | 5,120 | 5,232 | 888,800 |
| 2025/10/29 | 5,117 | 5,172 | 5,015 | 5,113 | 793,800 |
| 2025/10/28 | 5,170 | 5,181 | 5,074 | 5,103 | 769,000 |
| 2025/10/27 | 5,149 | 5,194 | 5,111 | 5,140 | 519,400 |
| 2025/10/24 | 5,075 | 5,150 | 5,025 | 5,105 | 611,700 |
| 2025/10/23 | 5,080 | 5,088 | 5,036 | 5,075 | 530,400 |
| 2025/10/22 | 4,998 | 5,065 | 4,928 | 5,039 | 642,700 |
| 2025/10/21 | 4,891 | 4,959 | 4,867 | 4,928 | 534,000 |
| 2025/10/20 | 4,900 | 4,900 | 4,847 | 4,891 | 492,400 |
| 2025/10/17 | 4,880 | 4,888 | 4,780 | 4,830 | 589,300 |
| 2025/10/16 | 4,938 | 4,956 | 4,841 | 4,875 | 481,300 |
| 2025/10/15 | 4,853 | 4,903 | 4,829 | 4,889 | 533,300 |
| 2025/10/14 | 4,840 | 4,872 | 4,800 | 4,842 | 871,900 |
| 2025/10/10 | 4,930 | 5,040 | 4,864 | 4,870 | 831,800 |
| 2025/10/09 | 4,932 | 4,950 | 4,880 | 4,915 | 625,200 |
| 2025/10/08 | 4,833 | 4,907 | 4,824 | 4,880 | 519,500 |
| 2025/10/07 | 4,922 | 4,959 | 4,830 | 4,859 | 540,700 |
| 2025/10/06 | 4,855 | 4,976 | 4,836 | 4,922 | 607,100 |
| 2025/10/03 | 4,743 | 4,804 | 4,724 | 4,785 | 450,400 |
| 2025/10/02 | 4,807 | 4,827 | 4,711 | 4,711 | 559,500 |
| 2025/10/01 | 4,840 | 4,873 | 4,778 | 4,842 | 643,500 |
| 2025/09/30 | 4,848 | 4,925 | 4,834 | 4,884 | 502,900 |
| 2025/09/29 | 4,919 | 4,955 | 4,815 | 4,835 | 444,300 |
| 2025/09/26 | 4,968 | 5,053 | 4,962 | 4,970 | 525,000 |
| 2025/09/25 | 5,003 | 5,030 | 4,967 | 4,989 | 412,800 |
| 2025/09/24 | 4,991 | 5,027 | 4,967 | 5,007 | 390,300 |
| 2025/09/22 | 5,029 | 5,057 | 4,998 | 5,012 | 380,300 |
| 2025/09/19 | 5,120 | 5,136 | 5,027 | 5,050 | 879,300 |
| 2025/09/18 | 5,057 | 5,155 | 5,043 | 5,120 | 446,500 |
| 2025/09/17 | 5,111 | 5,166 | 5,052 | 5,056 | 587,400 |
| 2025/09/16 | 5,180 | 5,205 | 5,134 | 5,184 | 637,800 |
| 2025/09/12 | 5,150 | 5,184 | 5,110 | 5,184 | 536,500 |
| 2025/09/11 | 5,082 | 5,150 | 5,073 | 5,150 | 380,400 |
| 2025/09/10 | 5,070 | 5,127 | 5,036 | 5,105 | 564,600 |
| 2025/09/09 | 5,030 | 5,098 | 5,029 | 5,046 | 538,800 |
| 2025/09/08 | 4,979 | 4,999 | 4,947 | 4,999 | 540,200 |
| 2025/09/05 | 4,990 | 5,015 | 4,903 | 4,961 | 477,700 |
| 2025/09/04 | 4,931 | 5,035 | 4,925 | 4,990 | 725,600 |
| 2025/09/03 | 4,899 | 4,940 | 4,849 | 4,931 | 504,800 |
| 2025/09/02 | 4,958 | 4,985 | 4,900 | 4,921 | 429,700 |
| 2025/09/01 | 4,893 | 4,947 | 4,875 | 4,925 | 295,900 |
| 2025/08/29 | 4,927 | 4,958 | 4,903 | 4,925 | 505,100 |
| 2025/08/28 | 4,925 | 4,940 | 4,860 | 4,909 | 458,500 |
| 2025/08/27 | 4,958 | 4,987 | 4,900 | 4,904 | 634,200 |
| 2025/08/26 | 4,942 | 4,958 | 4,895 | 4,908 | 926,900 |
| 2025/08/25 | 5,080 | 5,090 | 4,925 | 4,925 | 485,500 |
| 2025/08/22 | 5,079 | 5,094 | 5,011 | 5,060 | 473,700 |
| 2025/08/21 | 4,976 | 5,038 | 4,938 | 5,019 | 391,000 |
| 2025/08/20 | 5,060 | 5,086 | 4,953 | 4,976 | 486,500 |
| 2025/08/19 | 5,008 | 5,049 | 4,990 | 5,035 | 479,400 |
| 2025/08/18 | 4,960 | 5,066 | 4,956 | 5,008 | 440,800 |
| 2025/08/15 | 5,049 | 5,049 | 4,930 | 4,940 | 453,700 |
| 2025/08/14 | 5,029 | 5,032 | 4,945 | 5,006 | 461,300 |
| 2025/08/13 | 4,981 | 5,069 | 4,960 | 5,045 | 591,300 |
| 2025/08/12 | 4,959 | 5,057 | 4,940 | 5,020 | 495,100 |
| 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 |