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

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
2010/12/30 1,106 1,116 1,078 1,082 352,400
2010/12/29 1,115 1,121 1,105 1,112 194,200
2010/12/28 1,121 1,121 1,099 1,109 113,900
2010/12/27 1,110 1,127 1,110 1,121 266,600
2010/12/24 1,092 1,112 1,089 1,109 274,500
2010/12/22 1,107 1,122 1,098 1,105 276,400
2010/12/21 1,113 1,129 1,111 1,114 284,600
2010/12/20 1,112 1,136 1,108 1,126 329,300
2010/12/17 1,120 1,125 1,111 1,111 348,600
2010/12/16 1,106 1,142 1,105 1,128 370,000
2010/12/15 1,142 1,145 1,106 1,120 495,400
2010/12/14 1,110 1,130 1,102 1,124 547,300
2010/12/13 1,059 1,108 1,052 1,104 344,200
2010/12/10 1,094 1,094 1,066 1,072 414,300
2010/12/09 1,067 1,103 1,067 1,090 462,000
2010/12/08 1,070 1,120 1,068 1,097 689,700
2010/12/07 1,046 1,070 1,045 1,058 415,600
2010/12/06 1,029 1,048 1,029 1,044 173,400
2010/12/03 1,042 1,044 1,027 1,033 327,800
2010/12/02 1,015 1,017 1,005 1,012 180,900
2010/12/01 995 1,013 992 1,003 247,500
2010/11/30 1,011 1,013 987 987 319,700
2010/11/29 1,018 1,032 1,010 1,015 179,800
2010/11/26 1,008 1,021 1,002 1,008 223,000
2010/11/25 1,022 1,023 1,004 1,016 232,300
2010/11/24 998 1,010 992 1,002 304,300
2010/11/22 994 1,023 992 1,015 239,100
2010/11/19 990 1,006 989 994 541,500
2010/11/18 978 991 969 985 607,400
2010/11/17 975 987 965 971 454,300
2010/11/16 1,010 1,014 987 993 314,200
2010/11/15 984 997 978 989 322,100
2010/11/12 994 1,007 979 979 435,400
2010/11/11 998 1,018 991 1,007 257,300
2010/11/10 989 1,010 984 997 378,400
2010/11/09 982 996 982 988 371,400
2010/11/08 972 1,008 970 994 655,800
2010/11/05 959 975 954 966 650,700
2010/11/04 900 943 900 914 784,000
2010/11/02 889 899 868 869 465,700
2010/11/01 880 898 880 882 404,100
2010/10/29 899 900 879 890 373,900
2010/10/28 880 909 880 904 334,300
2010/10/27 891 902 888 892 437,800
2010/10/26 891 895 879 887 331,900
2010/10/25 892 904 882 896 423,800
2010/10/22 896 909 892 904 329,100
2010/10/21 893 897 877 884 445,700
2010/10/20 898 905 887 894 267,400
2010/10/19 902 930 899 913 307,600
2010/10/18 899 917 886 905 348,700
2010/10/15 906 917 882 897 472,300
2010/10/14 906 913 891 900 262,800
2010/10/13 913 920 892 896 374,800
2010/10/12 934 937 901 908 358,700
2010/10/08 935 945 921 924 348,000
2010/10/07 922 951 921 944 494,700
2010/10/06 890 936 890 930 507,400
2010/10/05 876 902 868 891 687,700
2010/10/04 897 901 883 888 376,300
2010/10/01 915 924 891 895 517,600
2010/09/30 928 928 900 902 591,600
2010/09/29 873 933 870 929 1,338,800
2010/09/28 877 880 858 865 271,900
2010/09/27 880 888 869 888 315,100
2010/09/24 887 892 864 867 652,100
2010/09/22 895 910 893 906 282,200
2010/09/21 894 899 887 895 232,100
2010/09/17 885 900 883 894 235,600
2010/09/16 902 903 885 888 220,000
2010/09/15 886 913 876 901 377,800
2010/09/14 897 911 892 899 204,000
2010/09/13 904 912 896 901 335,800
2010/09/10 914 919 897 904 329,600
2010/09/09 908 911 899 901 257,300
2010/09/08 918 918 897 901 250,300
2010/09/07 932 941 913 919 402,100
2010/09/06 957 959 935 946 365,400
2010/09/03 955 965 945 961 478,600
2010/09/02 913 944 906 942 770,200
2010/09/01 945 948 881 886 1,254,900
2010/08/31 975 975 941 948 431,800
2010/08/30 974 1,007 966 990 559,800
2010/08/27 926 975 925 972 801,400
2010/08/26 918 937 910 927 910,800
2010/08/25 862 909 862 905 884,800
2010/08/24 880 881 853 862 353,100
2010/08/23 878 892 877 883 295,700
2010/08/20 867 891 867 872 275,500
2010/08/19 876 889 875 882 419,600
2010/08/18 902 905 880 883 416,900
2010/08/17 918 918 895 902 275,100
2010/08/16 938 942 915 917 336,400
2010/08/13 936 954 930 944 514,600
2010/08/12 970 974 957 966 259,800
2010/08/11 999 1,004 986 989 239,000
2010/08/10 1,011 1,024 1,004 1,009 201,600
2010/08/09 1,006 1,023 1,005 1,022 95,500
2010/08/06 1,010 1,021 999 1,017 195,500
2010/08/05 1,013 1,022 999 1,014 238,700
2010/08/04 1,011 1,014 991 996 375,000
2010/08/03 1,035 1,041 1,012 1,021 204,400
2010/08/02 1,040 1,040 1,020 1,026 305,800
2010/07/30 1,016 1,036 1,011 1,032 392,400
2010/07/29 1,022 1,024 1,013 1,013 224,900
2010/07/28 1,037 1,042 1,029 1,036 139,000
2010/07/27 1,030 1,034 1,016 1,030 240,100
2010/07/26 1,025 1,039 1,016 1,024 329,100
2010/07/23 1,003 1,035 1,003 1,023 410,200
2010/07/22 989 1,000 986 994 358,500
2010/07/21 1,004 1,004 980 981 308,400
2010/07/20 995 1,004 988 994 241,000
2010/07/16 1,021 1,023 995 1,001 238,900
2010/07/15 1,056 1,056 1,012 1,021 658,500
2010/07/14 1,028 1,039 1,021 1,026 316,100
2010/07/13 1,042 1,044 1,016 1,019 285,500
2010/07/12 1,040 1,046 1,039 1,042 211,100
2010/07/09 1,059 1,065 1,042 1,044 347,600
2010/07/08 1,065 1,070 1,058 1,061 227,400
2010/07/07 1,073 1,075 1,043 1,045 315,100
2010/07/06 1,050 1,082 1,046 1,081 244,500
2010/07/05 1,092 1,092 1,054 1,060 343,700
2010/07/02 1,038 1,075 1,032 1,062 433,900
2010/07/01 1,039 1,046 1,033 1,037 372,100
2010/06/30 1,049 1,064 1,041 1,059 321,800
2010/06/29 1,074 1,092 1,055 1,059 384,400
2010/06/28 1,140 1,140 1,079 1,082 497,800
2010/06/25 1,132 1,154 1,117 1,123 406,500
2010/06/24 1,150 1,170 1,147 1,157 218,500
2010/06/23 1,172 1,196 1,157 1,159 374,200
2010/06/22 1,212 1,216 1,192 1,202 262,300
2010/06/21 1,197 1,213 1,191 1,206 213,500
2010/06/18 1,163 1,184 1,161 1,181 346,700
2010/06/17 1,170 1,179 1,156 1,174 304,900
2010/06/16 1,136 1,169 1,136 1,165 334,200
2010/06/15 1,134 1,140 1,118 1,136 335,200
2010/06/14 1,152 1,164 1,142 1,150 568,400
2010/06/11 1,150 1,174 1,133 1,161 539,700
2010/06/10 1,118 1,141 1,114 1,137 583,500
2010/06/09 1,090 1,132 1,079 1,123 908,500
2010/06/08 1,073 1,084 1,062 1,077 493,600
2010/06/07 1,058 1,064 1,047 1,057 380,100
2010/06/04 1,100 1,100 1,060 1,072 470,100
2010/06/03 1,088 1,100 1,076 1,091 300,900
2010/06/02 1,090 1,105 1,073 1,082 179,200
2010/06/01 1,093 1,114 1,082 1,102 383,800
2010/05/31 1,090 1,101 1,082 1,089 486,600
2010/05/28 1,085 1,100 1,074 1,084 451,300
2010/05/27 1,070 1,079 1,050 1,073 559,600
2010/05/26 1,089 1,104 1,070 1,084 696,800
2010/05/25 1,094 1,102 1,068 1,073 285,700
2010/05/24 1,119 1,133 1,097 1,122 384,300
2010/05/21 1,132 1,150 1,093 1,102 618,100
2010/05/20 1,147 1,176 1,139 1,162 534,700
2010/05/19 1,145 1,158 1,130 1,149 698,700
2010/05/18 1,191 1,230 1,168 1,171 694,200
2010/05/17 1,231 1,246 1,185 1,193 646,000
2010/05/14 1,320 1,329 1,268 1,270 487,700
2010/05/13 1,323 1,328 1,300 1,319 411,200
2010/05/12 1,271 1,303 1,254 1,294 499,500
2010/05/11 1,305 1,329 1,263 1,272 290,100
2010/05/10 1,255 1,297 1,237 1,284 319,700
2010/05/07 1,305 1,305 1,252 1,264 602,200
2010/05/06 1,339 1,339 1,312 1,319 360,300
2010/04/30 1,353 1,364 1,343 1,343 423,600
2010/04/28 1,320 1,331 1,305 1,323 323,900
2010/04/27 1,371 1,373 1,335 1,350 331,100
2010/04/26 1,347 1,377 1,337 1,365 516,300
2010/04/23 1,308 1,350 1,308 1,345 492,500
2010/04/22 1,334 1,338 1,307 1,320 574,400
2010/04/21 1,297 1,306 1,287 1,304 460,600
2010/04/20 1,255 1,274 1,252 1,269 417,400
2010/04/19 1,210 1,278 1,207 1,272 780,500
2010/04/16 1,264 1,264 1,231 1,242 280,600
2010/04/15 1,252 1,267 1,240 1,258 413,600
2010/04/14 1,215 1,256 1,213 1,251 509,800
2010/04/13 1,242 1,242 1,205 1,218 465,900
2010/04/12 1,209 1,252 1,209 1,242 576,300
2010/04/09 1,162 1,190 1,162 1,185 336,000
2010/04/08 1,195 1,195 1,178 1,188 506,900
2010/04/07 1,160 1,200 1,152 1,190 501,000
2010/04/06 1,150 1,160 1,145 1,150 392,400
2010/04/05 1,131 1,149 1,130 1,149 314,300
2010/04/02 1,124 1,125 1,104 1,123 474,200
2010/04/01 1,138 1,138 1,113 1,127 317,600
2010/03/31 1,095 1,145 1,091 1,138 512,700
2010/03/30 1,096 1,120 1,085 1,115 375,500
2010/03/29 1,112 1,112 1,090 1,096 328,600
2010/03/26 1,080 1,091 1,077 1,091 293,200
2010/03/25 1,080 1,091 1,076 1,087 363,300
2010/03/24 1,094 1,098 1,077 1,085 238,300
2010/03/23 1,091 1,097 1,083 1,091 211,100
2010/03/19 1,100 1,100 1,083 1,091 270,000
2010/03/18 1,092 1,107 1,085 1,103 444,600
2010/03/17 1,088 1,088 1,076 1,082 425,500
2010/03/16 1,080 1,093 1,060 1,063 373,300
2010/03/15 1,077 1,082 1,064 1,076 309,700
2010/03/12 1,077 1,077 1,052 1,064 312,400
2010/03/11 1,057 1,063 1,050 1,059 270,900
2010/03/10 1,042 1,054 1,037 1,045 282,000
2010/03/09 1,049 1,057 1,037 1,042 239,300
2010/03/08 1,040 1,045 1,025 1,044 319,400
2010/03/05 1,016 1,022 1,005 1,017 474,300
2010/03/04 1,007 1,025 1,001 1,018 357,400
2010/03/03 999 1,011 998 1,001 211,800
2010/03/02 996 1,009 993 1,008 321,800
2010/03/01 1,003 1,007 985 989 300,400
2010/02/26 984 999 983 993 172,000
2010/02/25 989 994 980 993 274,200
2010/02/24 993 994 977 988 321,500
2010/02/23 994 1,014 985 993 334,100
2010/02/22 999 1,002 970 979 444,500
2010/02/19 1,005 1,008 982 984 304,600
2010/02/18 994 1,008 994 1,003 447,200
2010/02/17 975 1,002 975 993 424,300
2010/02/16 966 976 960 969 262,200
2010/02/15 983 985 952 957 540,500
2010/02/12 976 976 955 969 634,000
2010/02/10 992 993 953 979 904,800
2010/02/09 1,005 1,012 1,001 1,002 234,700
2010/02/08 1,029 1,030 1,018 1,026 218,800
2010/02/05 1,034 1,036 1,017 1,028 297,300
2010/02/04 1,045 1,047 1,026 1,041 400,600
2010/02/03 1,033 1,044 1,019 1,031 261,700
2010/02/02 1,028 1,036 1,018 1,034 273,800
2010/02/01 1,015 1,032 1,009 1,028 424,600
2010/01/29 1,020 1,033 1,020 1,020 255,700
2010/01/28 1,030 1,040 1,030 1,038 377,900
2010/01/27 1,062 1,063 1,034 1,034 287,100
2010/01/26 1,057 1,064 1,050 1,050 286,800
2010/01/25 1,045 1,062 1,045 1,052 184,700
2010/01/22 1,060 1,072 1,053 1,062 389,800
2010/01/21 1,060 1,072 1,057 1,072 304,400
2010/01/20 1,075 1,078 1,063 1,067 228,300
2010/01/19 1,081 1,088 1,072 1,080 242,700
2010/01/18 1,076 1,086 1,071 1,072 504,900
2010/01/15 1,088 1,098 1,071 1,090 475,000
2010/01/14 1,108 1,110 1,088 1,094 626,100
2010/01/13 1,110 1,119 1,102 1,108 544,700
2010/01/12 1,147 1,167 1,140 1,155 515,800
2010/01/08 1,131 1,162 1,121 1,160 490,300
2010/01/07 1,092 1,123 1,092 1,113 284,800
2010/01/06 1,123 1,123 1,098 1,110 338,600
2010/01/05 1,088 1,114 1,075 1,113 425,100
2010/01/04 1,073 1,080 1,058 1,060 138,400

このページの先頭へ