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
2012/12/28 1,040 1,045 1,031 1,041 252,000
2012/12/27 1,043 1,045 1,024 1,032 232,000
2012/12/26 1,034 1,042 1,024 1,041 228,500
2012/12/25 1,029 1,031 1,011 1,018 197,100
2012/12/21 1,029 1,035 1,019 1,026 354,100
2012/12/20 1,000 1,033 995 1,028 539,400
2012/12/19 989 1,002 980 1,000 386,000
2012/12/18 992 992 980 981 234,400
2012/12/17 980 988 977 986 239,400
2012/12/14 1,002 1,002 976 980 502,100
2012/12/13 996 1,001 989 1,001 336,200
2012/12/12 1,005 1,006 983 988 333,100
2012/12/11 992 995 974 994 251,000
2012/12/10 1,002 1,003 984 992 206,700
2012/12/07 1,014 1,014 995 1,001 236,500
2012/12/06 1,018 1,018 993 1,010 382,800
2012/12/05 1,020 1,024 992 1,000 509,000
2012/12/04 1,010 1,035 1,007 1,034 368,400
2012/12/03 1,017 1,030 1,002 1,003 255,100
2012/11/30 1,030 1,030 1,008 1,009 348,900
2012/11/29 1,006 1,023 1,004 1,015 424,500
2012/11/28 1,010 1,019 997 998 244,200
2012/11/27 1,001 1,023 1,000 1,014 378,800
2012/11/26 1,009 1,009 990 998 417,600
2012/11/22 1,031 1,032 997 1,002 437,700
2012/11/21 1,012 1,036 1,005 1,014 443,600
2012/11/20 992 1,006 980 1,003 428,900
2012/11/19 994 999 986 992 426,300
2012/11/16 993 1,003 985 996 526,400
2012/11/15 1,005 1,020 999 1,017 396,600
2012/11/14 1,011 1,017 1,002 1,017 208,300
2012/11/13 1,008 1,019 993 1,005 335,100
2012/11/12 1,000 1,020 993 994 234,900
2012/11/09 994 1,017 976 1,012 257,000
2012/11/08 1,005 1,024 997 1,014 249,300
2012/11/07 1,033 1,039 1,005 1,014 215,700
2012/11/06 1,028 1,032 1,008 1,022 205,800
2012/11/05 1,050 1,050 1,025 1,036 254,300
2012/11/02 1,041 1,050 1,027 1,049 328,500
2012/11/01 985 1,043 979 1,035 370,300
2012/10/31 988 1,048 984 994 922,200
2012/10/30 962 978 961 968 642,400
2012/10/29 980 1,052 967 977 1,066,100
2012/10/26 998 1,018 983 988 363,000
2012/10/25 997 1,001 981 999 419,000
2012/10/24 992 1,012 986 995 274,600
2012/10/23 1,028 1,028 992 1,001 285,700
2012/10/22 985 1,022 985 1,019 229,200
2012/10/19 1,004 1,010 984 1,008 271,900
2012/10/18 1,012 1,015 994 1,004 376,700
2012/10/17 981 1,010 976 1,007 399,000
2012/10/16 982 982 964 968 385,300
2012/10/15 983 995 974 983 392,800
2012/10/12 1,004 1,012 983 984 347,400
2012/10/11 988 1,014 988 999 431,800
2012/10/10 1,019 1,023 994 1,003 408,900
2012/10/09 1,039 1,050 1,015 1,035 695,300
2012/10/05 1,057 1,077 1,042 1,069 442,700
2012/10/04 1,024 1,051 1,024 1,048 402,400
2012/10/03 994 1,030 990 1,013 660,100
2012/10/02 961 997 960 993 542,800
2012/10/01 996 999 951 960 502,200
2012/09/28 1,023 1,031 1,006 1,014 436,400
2012/09/27 1,013 1,038 1,013 1,031 442,400
2012/09/26 996 1,016 995 1,010 221,200
2012/09/25 1,029 1,029 1,004 1,015 377,100
2012/09/24 1,004 1,043 996 1,032 521,700
2012/09/21 996 1,023 994 1,009 307,900
2012/09/20 997 1,006 991 992 292,000
2012/09/19 1,010 1,019 1,001 1,013 269,300
2012/09/18 999 1,010 997 1,009 246,800
2012/09/14 1,005 1,036 992 1,010 608,500
2012/09/13 967 999 964 999 335,400
2012/09/12 946 972 946 968 179,200
2012/09/11 964 964 946 953 359,600
2012/09/10 969 981 964 971 187,000
2012/09/07 986 986 967 983 232,200
2012/09/06 980 989 966 971 200,100
2012/09/05 990 994 978 986 266,000
2012/09/04 991 994 973 982 273,600
2012/09/03 974 1,001 970 986 261,500
2012/08/31 1,004 1,006 989 989 256,100
2012/08/30 1,013 1,016 990 1,013 405,400
2012/08/29 998 1,020 986 1,018 442,400
2012/08/28 974 999 973 989 483,700
2012/08/27 963 976 961 969 223,500
2012/08/24 962 966 946 962 260,100
2012/08/23 970 976 959 972 160,500
2012/08/22 979 982 967 976 125,800
2012/08/21 975 985 962 980 148,300
2012/08/20 973 982 966 972 147,100
2012/08/17 967 973 956 968 151,900
2012/08/16 964 971 949 956 155,500
2012/08/15 969 976 950 962 150,100
2012/08/14 952 970 946 968 220,800
2012/08/13 950 953 939 948 142,100
2012/08/10 966 969 949 955 168,600
2012/08/09 970 976 955 966 175,300
2012/08/08 978 987 950 961 253,200
2012/08/07 960 963 945 953 214,600
2012/08/06 960 980 951 971 216,300
2012/08/03 963 980 951 960 318,400
2012/08/02 967 995 956 962 715,500
2012/08/01 963 963 915 963 1,763,500
2012/07/31 843 845 808 813 381,700
2012/07/30 842 853 833 842 196,900
2012/07/27 841 861 826 841 360,800
2012/07/26 814 827 798 827 196,600
2012/07/25 809 826 800 818 183,200
2012/07/24 818 826 808 818 221,400
2012/07/23 827 842 818 818 191,400
2012/07/20 849 858 838 842 214,700
2012/07/19 865 877 853 855 174,200
2012/07/18 866 875 854 857 293,700
2012/07/17 880 884 860 860 286,000
2012/07/13 910 910 889 892 412,700
2012/07/12 906 914 900 903 279,300
2012/07/11 887 908 885 901 197,500
2012/07/10 914 922 893 893 325,300
2012/07/09 913 929 912 920 102,000
2012/07/06 925 937 918 923 205,100
2012/07/05 919 940 914 931 218,900
2012/07/04 963 972 924 934 417,200
2012/07/03 950 966 947 963 140,600
2012/07/02 957 957 932 945 143,700
2012/06/29 933 953 908 948 336,300
2012/06/28 932 939 916 934 201,100
2012/06/27 890 922 886 921 207,100
2012/06/26 909 921 879 884 405,200
2012/06/25 924 930 915 919 138,300
2012/06/22 930 935 917 923 189,200
2012/06/21 935 947 923 934 208,700
2012/06/20 921 938 914 937 230,300
2012/06/19 899 931 895 916 320,200
2012/06/18 889 896 883 895 155,900
2012/06/15 887 894 882 883 211,400
2012/06/14 882 891 873 884 253,100
2012/06/13 885 899 879 882 327,900
2012/06/12 880 894 871 882 309,400
2012/06/11 886 894 873 890 204,900
2012/06/08 905 906 864 875 344,300
2012/06/07 899 907 886 903 244,400
2012/06/06 869 903 869 903 612,700
2012/06/05 852 871 836 868 311,300
2012/06/04 844 856 839 852 233,500
2012/06/01 859 888 859 864 248,800
2012/05/31 875 887 870 874 339,900
2012/05/30 903 910 885 890 299,100
2012/05/29 896 910 880 904 313,700
2012/05/28 925 930 903 908 143,000
2012/05/25 921 933 914 924 208,900
2012/05/24 908 934 908 925 292,500
2012/05/23 942 950 916 923 358,000
2012/05/22 952 964 944 948 357,900
2012/05/21 955 962 945 951 340,700
2012/05/18 978 978 949 952 502,200
2012/05/17 994 1,001 976 996 498,800
2012/05/16 1,009 1,016 992 999 514,100
2012/05/15 1,035 1,035 995 1,002 556,800
2012/05/14 1,081 1,087 1,013 1,017 593,100
2012/05/11 1,039 1,074 1,009 1,030 663,600
2012/05/10 993 1,021 988 1,014 280,100
2012/05/09 1,021 1,022 998 1,004 347,000
2012/05/08 1,029 1,047 1,029 1,039 316,600
2012/05/07 1,014 1,028 1,008 1,022 296,300
2012/05/02 1,053 1,054 1,037 1,048 229,600
2012/05/01 1,018 1,041 1,017 1,036 289,900
2012/04/27 1,050 1,050 1,026 1,028 401,400
2012/04/26 1,050 1,065 1,048 1,057 296,600
2012/04/25 1,055 1,070 1,040 1,045 313,600
2012/04/24 1,064 1,064 1,032 1,049 434,000
2012/04/23 1,090 1,090 1,053 1,065 347,600
2012/04/20 1,083 1,100 1,075 1,098 723,200
2012/04/19 1,062 1,081 1,059 1,079 446,400
2012/04/18 1,046 1,055 1,033 1,051 463,900
2012/04/17 1,036 1,068 1,033 1,046 804,500
2012/04/16 1,030 1,031 1,005 1,006 488,800
2012/04/13 1,035 1,046 1,023 1,042 670,600
2012/04/12 1,007 1,024 1,003 1,020 664,800
2012/04/11 999 1,007 986 992 655,700
2012/04/10 1,020 1,021 995 998 593,700
2012/04/09 988 1,022 988 1,015 658,500
2012/04/06 979 996 963 992 546,100
2012/04/05 956 987 955 982 855,300
2012/04/04 949 961 945 955 413,900
2012/04/03 936 946 925 942 265,400
2012/04/02 979 979 942 947 359,700
2012/03/30 960 978 954 968 353,200
2012/03/29 934 965 934 960 325,400
2012/03/28 921 941 921 932 320,100
2012/03/27 948 958 936 946 255,500
2012/03/26 961 961 929 933 283,300
2012/03/23 946 970 946 965 327,100
2012/03/22 958 964 948 957 264,200
2012/03/21 957 975 957 963 220,600
2012/03/19 963 971 960 964 145,200
2012/03/16 967 973 959 962 196,300
2012/03/15 963 973 959 965 204,800
2012/03/14 970 977 953 957 184,200
2012/03/13 948 965 948 955 187,400
2012/03/12 964 965 952 952 197,300
2012/03/09 960 973 951 951 456,700
2012/03/08 954 957 943 956 205,400
2012/03/07 939 956 939 955 249,700
2012/03/06 950 959 941 952 242,200
2012/03/05 944 957 940 952 297,200
2012/03/02 942 947 934 944 245,100
2012/03/01 927 934 912 930 359,400
2012/02/29 941 944 916 920 395,400
2012/02/28 933 940 920 938 275,300
2012/02/27 940 940 930 937 197,000
2012/02/24 928 935 924 930 180,700
2012/02/23 925 933 918 929 195,800
2012/02/22 921 936 915 931 252,200
2012/02/21 905 919 905 915 163,100
2012/02/20 925 929 905 907 230,500
2012/02/17 939 942 920 923 233,000
2012/02/16 928 940 922 932 177,500
2012/02/15 945 946 923 934 261,200
2012/02/14 932 946 924 944 171,200
2012/02/13 930 947 928 938 200,900
2012/02/10 938 938 921 926 185,700
2012/02/09 930 941 926 937 177,000
2012/02/08 938 941 924 932 295,100
2012/02/07 940 950 932 944 464,500
2012/02/06 933 945 905 914 367,800
2012/02/03 973 973 931 933 369,600
2012/02/02 959 971 947 966 298,100
2012/02/01 930 958 930 950 332,300
2012/01/31 923 943 915 936 365,900
2012/01/30 918 926 914 920 122,600
2012/01/27 921 922 914 917 165,500
2012/01/26 919 926 911 924 167,200
2012/01/25 905 921 900 918 286,700
2012/01/24 904 906 898 903 226,600
2012/01/23 892 904 890 900 278,500
2012/01/20 890 898 887 893 247,000
2012/01/19 885 900 885 893 353,700
2012/01/18 865 879 865 868 240,400
2012/01/17 856 865 849 864 287,300
2012/01/16 863 866 848 864 271,300
2012/01/13 872 875 856 873 479,300
2012/01/12 885 902 872 878 359,500
2012/01/11 900 907 880 882 419,000
2012/01/10 920 932 905 905 233,900
2012/01/06 926 926 901 915 293,000
2012/01/05 933 937 921 922 196,700
2012/01/04 926 932 921 931 242,300

このページの先頭へ