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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,185 | 3,201 | 3,148 | 3,149 | 1,007,600 |
| 2024/07/25 | 3,160 | 3,198 | 3,131 | 3,166 | 756,300 |
| 2024/07/24 | 3,201 | 3,230 | 3,193 | 3,193 | 619,400 |
| 2024/07/23 | 3,252 | 3,290 | 3,252 | 3,267 | 572,900 |
| 2024/07/22 | 3,265 | 3,283 | 3,241 | 3,252 | 1,024,800 |
| 2024/07/19 | 3,290 | 3,303 | 3,227 | 3,248 | 1,077,400 |
| 2024/07/18 | 3,204 | 3,329 | 3,202 | 3,307 | 1,692,800 |
| 2024/07/17 | 3,204 | 3,239 | 3,195 | 3,239 | 871,300 |
| 2024/07/16 | 3,160 | 3,188 | 3,157 | 3,188 | 942,300 |
| 2024/07/12 | 3,139 | 3,165 | 3,125 | 3,145 | 720,900 |
| 2024/07/11 | 3,100 | 3,147 | 3,091 | 3,145 | 802,600 |
| 2024/07/10 | 3,119 | 3,138 | 3,070 | 3,100 | 1,086,600 |
| 2024/07/09 | 3,074 | 3,140 | 3,056 | 3,104 | 1,041,700 |
| 2024/07/08 | 3,080 | 3,112 | 3,071 | 3,071 | 744,200 |
| 2024/07/05 | 3,050 | 3,076 | 3,039 | 3,057 | 631,700 |
| 2024/07/04 | 3,128 | 3,142 | 3,057 | 3,071 | 746,400 |
| 2024/07/03 | 3,083 | 3,104 | 3,076 | 3,089 | 798,300 |
| 2024/07/02 | 3,100 | 3,111 | 3,073 | 3,109 | 786,600 |
| 2024/07/01 | 3,130 | 3,138 | 3,076 | 3,096 | 593,600 |
| 2024/06/28 | 3,147 | 3,154 | 3,098 | 3,118 | 1,067,300 |
| 2024/06/27 | 3,103 | 3,113 | 3,072 | 3,112 | 783,500 |
| 2024/06/26 | 3,098 | 3,110 | 3,067 | 3,096 | 924,400 |
| 2024/06/25 | 3,054 | 3,088 | 3,050 | 3,088 | 882,800 |
| 2024/06/24 | 3,030 | 3,054 | 3,015 | 3,041 | 710,600 |
| 2024/06/21 | 2,926 | 3,026 | 2,926 | 3,005 | 2,599,600 |
| 2024/06/20 | 2,898 | 2,928 | 2,890 | 2,914 | 691,000 |
| 2024/06/19 | 2,930 | 2,930 | 2,890 | 2,903 | 649,700 |
| 2024/06/18 | 2,927 | 2,977 | 2,919 | 2,942 | 1,170,700 |
| 2024/06/17 | 2,872 | 2,872 | 2,814 | 2,841 | 812,500 |
| 2024/06/14 | 2,873 | 2,887 | 2,857 | 2,877 | 1,176,600 |
| 2024/06/13 | 2,914 | 2,924 | 2,861 | 2,873 | 935,300 |
| 2024/06/12 | 2,953 | 2,980 | 2,905 | 2,914 | 869,200 |
| 2024/06/11 | 2,970 | 2,986 | 2,942 | 2,964 | 768,100 |
| 2024/06/10 | 2,967 | 2,987 | 2,951 | 2,970 | 762,000 |
| 2024/06/07 | 2,982 | 2,996 | 2,926 | 2,981 | 1,775,600 |
| 2024/06/06 | 2,910 | 3,004 | 2,910 | 2,968 | 1,342,500 |
| 2024/06/05 | 2,949 | 2,956 | 2,892 | 2,909 | 1,104,500 |
| 2024/06/04 | 2,912 | 2,936 | 2,889 | 2,899 | 1,110,400 |
| 2024/06/03 | 2,880 | 2,921 | 2,880 | 2,911 | 1,050,400 |
| 2024/05/31 | 2,820 | 2,875 | 2,817 | 2,870 | 2,317,600 |
| 2024/05/30 | 2,804 | 2,867 | 2,800 | 2,854 | 978,500 |
| 2024/05/29 | 2,830 | 2,843 | 2,799 | 2,814 | 817,000 |
| 2024/05/28 | 2,885 | 2,892 | 2,831 | 2,836 | 905,500 |
| 2024/05/27 | 2,853 | 2,910 | 2,837 | 2,883 | 1,119,800 |
| 2024/05/24 | 2,858 | 2,890 | 2,848 | 2,857 | 1,020,400 |
| 2024/05/23 | 2,925 | 2,939 | 2,883 | 2,899 | 1,230,900 |
| 2024/05/22 | 2,937 | 2,977 | 2,884 | 2,884 | 1,117,600 |
| 2024/05/21 | 2,985 | 3,005 | 2,966 | 2,973 | 734,300 |
| 2024/05/20 | 2,981 | 3,009 | 2,964 | 2,984 | 1,167,900 |
| 2024/05/17 | 3,019 | 3,032 | 2,979 | 2,986 | 1,119,900 |
| 2024/05/16 | 3,137 | 3,147 | 2,996 | 3,022 | 1,658,100 |
| 2024/05/15 | 3,175 | 3,214 | 3,026 | 3,067 | 1,616,200 |
| 2024/05/14 | 3,198 | 3,201 | 3,138 | 3,165 | 1,004,900 |
| 2024/05/13 | 3,196 | 3,202 | 3,107 | 3,128 | 1,193,100 |
| 2024/05/10 | 3,247 | 3,278 | 3,192 | 3,221 | 1,399,900 |
| 2024/05/09 | 3,200 | 3,378 | 3,066 | 3,243 | 2,119,200 |
| 2024/05/08 | 3,461 | 3,493 | 3,399 | 3,410 | 756,300 |
| 2024/05/07 | 3,400 | 3,460 | 3,395 | 3,459 | 723,400 |
| 2024/05/02 | 3,399 | 3,399 | 3,362 | 3,394 | 377,100 |
| 2024/05/01 | 3,368 | 3,398 | 3,342 | 3,376 | 558,400 |
| 2024/04/30 | 3,400 | 3,400 | 3,338 | 3,376 | 890,300 |
| 2024/04/26 | 3,264 | 3,353 | 3,251 | 3,337 | 1,275,100 |
| 2024/04/25 | 3,314 | 3,321 | 3,284 | 3,289 | 485,800 |
| 2024/04/24 | 3,305 | 3,338 | 3,290 | 3,316 | 445,800 |
| 2024/04/23 | 3,296 | 3,309 | 3,257 | 3,307 | 636,600 |
| 2024/04/22 | 3,264 | 3,304 | 3,236 | 3,290 | 503,800 |
| 2024/04/19 | 3,247 | 3,264 | 3,201 | 3,211 | 846,100 |
| 2024/04/18 | 3,294 | 3,306 | 3,254 | 3,273 | 609,600 |
| 2024/04/17 | 3,332 | 3,337 | 3,224 | 3,245 | 731,300 |
| 2024/04/16 | 3,208 | 3,345 | 3,201 | 3,330 | 779,900 |
| 2024/04/15 | 3,254 | 3,255 | 3,218 | 3,232 | 503,700 |
| 2024/04/12 | 3,267 | 3,282 | 3,243 | 3,273 | 511,300 |
| 2024/04/11 | 3,225 | 3,240 | 3,184 | 3,232 | 617,200 |
| 2024/04/10 | 3,231 | 3,252 | 3,185 | 3,201 | 607,200 |
| 2024/04/09 | 3,222 | 3,257 | 3,202 | 3,234 | 583,100 |
| 2024/04/08 | 3,165 | 3,227 | 3,165 | 3,210 | 642,600 |
| 2024/04/05 | 3,109 | 3,162 | 3,096 | 3,154 | 679,700 |
| 2024/04/04 | 3,095 | 3,145 | 3,065 | 3,102 | 939,900 |
| 2024/04/03 | 3,126 | 3,134 | 3,061 | 3,075 | 1,025,000 |
| 2024/04/02 | 3,235 | 3,241 | 3,152 | 3,161 | 850,800 |
| 2024/04/01 | 3,329 | 3,340 | 3,267 | 3,271 | 461,300 |
| 2024/03/29 | 3,234 | 3,294 | 3,230 | 3,289 | 415,700 |
| 2024/03/28 | 3,250 | 3,286 | 3,227 | 3,234 | 605,000 |
| 2024/03/27 | 3,280 | 3,329 | 3,266 | 3,292 | 765,800 |
| 2024/03/26 | 3,330 | 3,336 | 3,248 | 3,252 | 723,500 |
| 2024/03/25 | 3,401 | 3,406 | 3,320 | 3,322 | 441,500 |
| 2024/03/22 | 3,394 | 3,415 | 3,376 | 3,408 | 413,500 |
| 2024/03/21 | 3,450 | 3,461 | 3,385 | 3,394 | 505,400 |
| 2024/03/19 | 3,434 | 3,473 | 3,387 | 3,423 | 529,900 |
| 2024/03/18 | 3,298 | 3,443 | 3,298 | 3,424 | 703,100 |
| 2024/03/15 | 3,273 | 3,317 | 3,270 | 3,298 | 601,700 |
| 2024/03/14 | 3,250 | 3,278 | 3,218 | 3,274 | 435,900 |
| 2024/03/13 | 3,268 | 3,297 | 3,250 | 3,258 | 439,800 |
| 2024/03/12 | 3,271 | 3,272 | 3,204 | 3,264 | 369,500 |
| 2024/03/11 | 3,273 | 3,317 | 3,241 | 3,287 | 567,900 |
| 2024/03/08 | 3,405 | 3,426 | 3,309 | 3,317 | 937,200 |
| 2024/03/07 | 3,443 | 3,494 | 3,432 | 3,452 | 551,700 |
| 2024/03/06 | 3,371 | 3,468 | 3,371 | 3,426 | 611,600 |
| 2024/03/05 | 3,399 | 3,404 | 3,364 | 3,390 | 297,100 |
| 2024/03/04 | 3,424 | 3,453 | 3,401 | 3,401 | 361,900 |
| 2024/03/01 | 3,391 | 3,418 | 3,358 | 3,398 | 254,300 |
| 2024/02/29 | 3,364 | 3,389 | 3,346 | 3,375 | 650,000 |
| 2024/02/28 | 3,382 | 3,403 | 3,345 | 3,388 | 461,100 |
| 2024/02/27 | 3,418 | 3,434 | 3,382 | 3,386 | 472,900 |
| 2024/02/26 | 3,400 | 3,486 | 3,367 | 3,419 | 618,400 |
| 2024/02/22 | 3,348 | 3,398 | 3,331 | 3,387 | 601,100 |
| 2024/02/21 | 3,376 | 3,377 | 3,333 | 3,374 | 409,500 |
| 2024/02/20 | 3,400 | 3,404 | 3,348 | 3,369 | 338,500 |
| 2024/02/19 | 3,446 | 3,446 | 3,377 | 3,396 | 292,100 |
| 2024/02/16 | 3,447 | 3,483 | 3,426 | 3,447 | 410,000 |
| 2024/02/15 | 3,450 | 3,461 | 3,369 | 3,410 | 436,900 |
| 2024/02/14 | 3,388 | 3,436 | 3,369 | 3,413 | 550,700 |
| 2024/02/13 | 3,326 | 3,445 | 3,319 | 3,392 | 666,800 |
| 2024/02/09 | 3,361 | 3,369 | 3,279 | 3,294 | 451,200 |
| 2024/02/08 | 3,409 | 3,420 | 3,350 | 3,377 | 871,500 |
| 2024/02/07 | 3,469 | 3,488 | 3,390 | 3,409 | 598,400 |
| 2024/02/06 | 3,537 | 3,537 | 3,439 | 3,469 | 974,600 |
| 2024/02/05 | 3,572 | 3,670 | 3,520 | 3,564 | 1,493,200 |
| 2024/02/02 | 3,319 | 3,337 | 3,290 | 3,314 | 883,500 |
| 2024/02/01 | 3,298 | 3,310 | 3,253 | 3,284 | 481,200 |
| 2024/01/31 | 3,295 | 3,304 | 3,248 | 3,304 | 662,000 |
| 2024/01/30 | 3,325 | 3,332 | 3,303 | 3,321 | 441,300 |
| 2024/01/29 | 3,315 | 3,326 | 3,301 | 3,320 | 282,200 |
| 2024/01/26 | 3,312 | 3,335 | 3,286 | 3,315 | 462,900 |
| 2024/01/25 | 3,351 | 3,380 | 3,312 | 3,317 | 504,400 |
| 2024/01/24 | 3,383 | 3,404 | 3,351 | 3,365 | 403,200 |
| 2024/01/23 | 3,434 | 3,458 | 3,400 | 3,406 | 410,800 |
| 2024/01/22 | 3,400 | 3,418 | 3,392 | 3,399 | 371,300 |
| 2024/01/19 | 3,433 | 3,433 | 3,362 | 3,397 | 646,200 |
| 2024/01/18 | 3,389 | 3,389 | 3,334 | 3,369 | 696,600 |
| 2024/01/17 | 3,440 | 3,451 | 3,375 | 3,387 | 586,700 |
| 2024/01/16 | 3,428 | 3,430 | 3,395 | 3,403 | 408,300 |
| 2024/01/15 | 3,437 | 3,446 | 3,402 | 3,422 | 410,000 |
| 2024/01/12 | 3,400 | 3,424 | 3,378 | 3,419 | 737,400 |
| 2024/01/11 | 3,341 | 3,358 | 3,301 | 3,337 | 685,400 |
| 2024/01/10 | 3,220 | 3,324 | 3,220 | 3,304 | 714,800 |
| 2024/01/09 | 3,118 | 3,202 | 3,108 | 3,199 | 573,600 |
| 2024/01/05 | 3,153 | 3,153 | 3,084 | 3,092 | 391,500 |
| 2024/01/04 | 3,077 | 3,134 | 3,056 | 3,133 | 520,500 |
| 2023/12/29 | 3,096 | 3,110 | 3,085 | 3,107 | 348,200 |
| 2023/12/28 | 3,109 | 3,123 | 3,084 | 3,111 | 396,200 |
| 2023/12/27 | 3,096 | 3,146 | 3,095 | 3,124 | 462,400 |
| 2023/12/26 | 3,065 | 3,097 | 3,063 | 3,093 | 293,000 |
| 2023/12/25 | 3,079 | 3,083 | 3,057 | 3,062 | 220,500 |
| 2023/12/22 | 3,019 | 3,049 | 3,012 | 3,047 | 368,100 |
| 2023/12/21 | 2,999 | 3,030 | 2,997 | 3,016 | 309,200 |
| 2023/12/20 | 3,060 | 3,078 | 3,016 | 3,036 | 617,800 |
| 2023/12/19 | 3,060 | 3,084 | 3,053 | 3,073 | 624,200 |
| 2023/12/18 | 3,066 | 3,080 | 3,042 | 3,075 | 459,300 |
| 2023/12/15 | 3,099 | 3,119 | 3,059 | 3,069 | 986,400 |
| 2023/12/14 | 3,080 | 3,131 | 3,074 | 3,115 | 639,900 |
| 2023/12/13 | 3,092 | 3,102 | 3,055 | 3,066 | 285,500 |
| 2023/12/12 | 3,093 | 3,117 | 3,050 | 3,071 | 560,100 |
| 2023/12/11 | 3,024 | 3,089 | 3,010 | 3,086 | 609,100 |
| 2023/12/08 | 3,042 | 3,073 | 2,967 | 2,994 | 1,056,500 |
| 2023/12/07 | 3,089 | 3,130 | 3,076 | 3,080 | 744,800 |
| 2023/12/06 | 3,102 | 3,123 | 3,094 | 3,123 | 544,800 |
| 2023/12/05 | 3,112 | 3,133 | 3,066 | 3,069 | 532,100 |
| 2023/12/04 | 3,090 | 3,108 | 3,037 | 3,108 | 470,200 |
| 2023/12/01 | 3,150 | 3,159 | 3,095 | 3,112 | 605,600 |
| 2023/11/30 | 3,112 | 3,141 | 3,057 | 3,127 | 2,103,700 |
| 2023/11/29 | 3,065 | 3,111 | 3,064 | 3,083 | 682,100 |
| 2023/11/28 | 3,081 | 3,088 | 3,028 | 3,046 | 676,800 |
| 2023/11/27 | 3,074 | 3,128 | 3,071 | 3,073 | 931,800 |
| 2023/11/24 | 3,169 | 3,175 | 3,137 | 3,144 | 509,100 |
| 2023/11/22 | 3,183 | 3,201 | 3,167 | 3,175 | 403,100 |
| 2023/11/21 | 3,195 | 3,230 | 3,182 | 3,183 | 363,300 |
| 2023/11/20 | 3,199 | 3,227 | 3,180 | 3,180 | 396,200 |
| 2023/11/17 | 3,164 | 3,210 | 3,164 | 3,186 | 599,800 |
| 2023/11/16 | 3,132 | 3,180 | 3,123 | 3,173 | 530,300 |
| 2023/11/15 | 3,113 | 3,154 | 3,102 | 3,148 | 554,500 |
| 2023/11/14 | 3,073 | 3,093 | 3,043 | 3,070 | 588,200 |
| 2023/11/13 | 3,091 | 3,099 | 2,985 | 2,985 | 516,600 |
| 2023/11/10 | 3,020 | 3,106 | 3,016 | 3,087 | 829,200 |
| 2023/11/09 | 2,987 | 3,042 | 2,965 | 3,034 | 671,600 |
| 2023/11/08 | 2,938 | 2,967 | 2,908 | 2,956 | 948,000 |
| 2023/11/07 | 2,998 | 3,011 | 2,939 | 2,950 | 864,200 |
| 2023/11/06 | 3,062 | 3,065 | 2,982 | 3,013 | 1,371,100 |
| 2023/11/02 | 3,014 | 3,059 | 2,995 | 3,052 | 1,842,600 |
| 2023/11/01 | 3,275 | 3,299 | 3,233 | 3,294 | 1,112,500 |
| 2023/10/31 | 3,175 | 3,224 | 3,138 | 3,205 | 794,600 |
| 2023/10/30 | 3,122 | 3,187 | 3,102 | 3,169 | 825,400 |
| 2023/10/27 | 3,100 | 3,173 | 3,096 | 3,167 | 505,000 |
| 2023/10/26 | 3,091 | 3,105 | 3,047 | 3,085 | 334,800 |
| 2023/10/25 | 3,139 | 3,160 | 3,103 | 3,124 | 422,600 |
| 2023/10/24 | 3,095 | 3,127 | 3,046 | 3,122 | 668,900 |
| 2023/10/23 | 3,105 | 3,124 | 3,067 | 3,080 | 408,300 |
| 2023/10/20 | 3,113 | 3,164 | 3,101 | 3,142 | 474,700 |
| 2023/10/19 | 3,100 | 3,169 | 3,083 | 3,152 | 492,600 |
| 2023/10/18 | 3,147 | 3,161 | 3,113 | 3,155 | 350,200 |
| 2023/10/17 | 3,132 | 3,157 | 3,122 | 3,141 | 520,300 |
| 2023/10/16 | 3,103 | 3,118 | 3,081 | 3,095 | 559,100 |
| 2023/10/13 | 3,205 | 3,218 | 3,146 | 3,153 | 374,500 |
| 2023/10/12 | 3,235 | 3,254 | 3,218 | 3,253 | 609,600 |
| 2023/10/11 | 3,271 | 3,275 | 3,205 | 3,227 | 505,000 |
| 2023/10/10 | 3,281 | 3,293 | 3,260 | 3,290 | 476,400 |
| 2023/10/06 | 3,302 | 3,318 | 3,274 | 3,289 | 490,100 |
| 2023/10/05 | 3,223 | 3,297 | 3,195 | 3,276 | 742,300 |
| 2023/10/04 | 3,171 | 3,258 | 3,171 | 3,236 | 541,100 |
| 2023/10/03 | 3,234 | 3,243 | 3,190 | 3,216 | 429,200 |