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
2016/12/30 2,492 2,504 2,485 2,500 191,300
2016/12/29 2,524 2,540 2,489 2,502 244,900
2016/12/28 2,487 2,526 2,486 2,514 189,900
2016/12/27 2,511 2,538 2,497 2,519 200,000
2016/12/26 2,490 2,525 2,478 2,521 186,400
2016/12/22 2,453 2,483 2,449 2,480 332,500
2016/12/21 2,500 2,508 2,444 2,446 342,300
2016/12/20 2,478 2,499 2,467 2,498 210,000
2016/12/19 2,477 2,491 2,460 2,478 265,200
2016/12/16 2,511 2,516 2,450 2,461 395,800
2016/12/15 2,513 2,521 2,492 2,511 410,900
2016/12/14 2,453 2,506 2,437 2,492 538,300
2016/12/13 2,430 2,468 2,424 2,462 405,100
2016/12/12 2,380 2,423 2,372 2,420 361,100
2016/12/09 2,345 2,396 2,345 2,381 570,400
2016/12/08 2,357 2,379 2,332 2,379 447,800
2016/12/07 2,345 2,353 2,327 2,342 382,300
2016/12/06 2,378 2,386 2,353 2,357 399,900
2016/12/05 2,349 2,378 2,338 2,349 533,100
2016/12/02 2,377 2,406 2,376 2,385 507,900
2016/12/01 2,442 2,458 2,382 2,387 828,000
2016/11/30 2,358 2,408 2,352 2,405 706,300
2016/11/29 2,389 2,417 2,377 2,400 423,000
2016/11/28 2,350 2,400 2,346 2,395 851,800
2016/11/25 2,350 2,355 2,316 2,328 509,400
2016/11/24 2,366 2,374 2,335 2,341 437,400
2016/11/22 2,350 2,369 2,334 2,346 456,300
2016/11/21 2,375 2,395 2,356 2,368 418,800
2016/11/18 2,348 2,357 2,328 2,348 558,200
2016/11/17 2,329 2,343 2,308 2,328 672,400
2016/11/16 2,331 2,346 2,315 2,339 582,900
2016/11/15 2,347 2,347 2,294 2,308 457,500
2016/11/14 2,353 2,364 2,314 2,325 436,200
2016/11/11 2,377 2,400 2,295 2,305 600,300
2016/11/10 2,340 2,356 2,326 2,340 585,500
2016/11/09 2,344 2,346 2,221 2,265 966,800
2016/11/08 2,319 2,335 2,301 2,317 617,000
2016/11/07 2,315 2,326 2,299 2,307 678,800
2016/11/04 2,309 2,327 2,292 2,315 672,700
2016/11/02 2,295 2,312 2,287 2,309 1,099,100
2016/11/01 2,343 2,354 2,300 2,317 1,293,500
2016/10/31 2,283 2,390 2,234 2,379 3,639,300
2016/10/28 2,775 2,775 2,686 2,733 572,400
2016/10/27 2,740 2,761 2,721 2,730 346,200
2016/10/26 2,721 2,756 2,711 2,753 315,700
2016/10/25 2,760 2,775 2,741 2,750 379,500
2016/10/24 2,773 2,777 2,721 2,741 317,900
2016/10/21 2,793 2,810 2,755 2,773 456,500
2016/10/20 2,770 2,809 2,766 2,799 367,600
2016/10/19 2,725 2,778 2,723 2,772 340,600
2016/10/18 2,706 2,760 2,706 2,754 404,600
2016/10/17 2,710 2,720 2,676 2,717 226,700
2016/10/14 2,705 2,732 2,687 2,708 319,700
2016/10/13 2,706 2,723 2,676 2,703 322,900
2016/10/12 2,710 2,738 2,708 2,714 365,800
2016/10/11 2,692 2,733 2,692 2,717 356,200
2016/10/07 2,684 2,691 2,656 2,689 325,500
2016/10/06 2,692 2,705 2,671 2,687 367,000
2016/10/05 2,688 2,710 2,667 2,677 496,300
2016/10/04 2,677 2,698 2,659 2,695 354,400
2016/10/03 2,655 2,701 2,649 2,674 489,600
2016/09/30 2,591 2,636 2,571 2,609 479,500
2016/09/29 2,606 2,634 2,606 2,628 461,100
2016/09/28 2,523 2,580 2,519 2,573 410,900
2016/09/27 2,504 2,535 2,458 2,520 569,600
2016/09/26 2,532 2,547 2,517 2,531 322,000
2016/09/23 2,517 2,554 2,515 2,552 412,700
2016/09/21 2,513 2,563 2,478 2,559 587,600
2016/09/20 2,434 2,494 2,433 2,482 472,000
2016/09/16 2,440 2,486 2,407 2,465 1,088,700
2016/09/15 2,503 2,514 2,474 2,509 605,300
2016/09/14 2,572 2,608 2,538 2,543 359,600
2016/09/13 2,580 2,615 2,580 2,614 261,600
2016/09/12 2,567 2,591 2,554 2,573 216,400
2016/09/09 2,611 2,613 2,572 2,591 416,600
2016/09/08 2,683 2,698 2,613 2,652 507,300
2016/09/07 2,619 2,686 2,615 2,679 518,600
2016/09/06 2,548 2,634 2,548 2,625 534,800
2016/09/05 2,564 2,581 2,533 2,555 474,900
2016/09/02 2,496 2,527 2,468 2,499 298,100
2016/09/01 2,459 2,509 2,439 2,499 393,100
2016/08/31 2,461 2,464 2,430 2,455 399,700
2016/08/30 2,442 2,483 2,411 2,463 359,700
2016/08/29 2,553 2,578 2,482 2,488 386,300
2016/08/26 2,531 2,581 2,529 2,557 551,400
2016/08/25 2,644 2,666 2,603 2,614 246,100
2016/08/24 2,650 2,669 2,627 2,630 200,000
2016/08/23 2,591 2,638 2,556 2,607 214,800
2016/08/22 2,555 2,599 2,546 2,589 217,000
2016/08/19 2,636 2,636 2,544 2,554 217,100
2016/08/18 2,574 2,634 2,546 2,586 388,600
2016/08/17 2,569 2,586 2,532 2,537 367,600
2016/08/16 2,601 2,615 2,565 2,590 177,200
2016/08/15 2,613 2,626 2,603 2,622 139,300
2016/08/12 2,619 2,619 2,586 2,613 280,900
2016/08/10 2,608 2,615 2,578 2,599 224,600
2016/08/09 2,566 2,619 2,560 2,619 142,300
2016/08/08 2,630 2,652 2,520 2,558 260,600
2016/08/05 2,637 2,656 2,592 2,603 260,100
2016/08/04 2,628 2,641 2,605 2,620 237,800
2016/08/03 2,647 2,687 2,635 2,638 368,700
2016/08/02 2,684 2,741 2,652 2,705 534,500
2016/08/01 2,694 2,701 2,621 2,689 565,900
2016/07/29 2,680 2,684 2,582 2,674 1,245,200
2016/07/28 2,366 2,407 2,342 2,393 371,200
2016/07/27 2,357 2,409 2,341 2,369 320,500
2016/07/26 2,381 2,382 2,341 2,365 162,000
2016/07/25 2,406 2,449 2,382 2,396 202,300
2016/07/22 2,388 2,417 2,378 2,402 182,600
2016/07/21 2,483 2,490 2,413 2,425 274,900
2016/07/20 2,390 2,474 2,385 2,464 306,200
2016/07/19 2,391 2,422 2,340 2,421 425,900
2016/07/15 2,444 2,499 2,365 2,382 490,300
2016/07/14 2,367 2,427 2,367 2,421 260,100
2016/07/13 2,405 2,419 2,362 2,374 229,000
2016/07/12 2,388 2,391 2,356 2,364 221,000
2016/07/11 2,294 2,335 2,280 2,312 255,600
2016/07/08 2,297 2,330 2,214 2,230 311,300
2016/07/07 2,346 2,355 2,293 2,297 196,200
2016/07/06 2,327 2,362 2,311 2,357 199,200
2016/07/05 2,396 2,399 2,362 2,381 190,200
2016/07/04 2,371 2,392 2,371 2,392 326,800
2016/07/01 2,368 2,409 2,357 2,405 328,500
2016/06/30 2,341 2,366 2,328 2,345 443,900
2016/06/29 2,296 2,340 2,277 2,330 347,600
2016/06/28 2,240 2,299 2,234 2,285 257,400
2016/06/27 2,232 2,291 2,232 2,288 286,400
2016/06/24 2,382 2,397 2,180 2,198 326,500
2016/06/23 2,389 2,389 2,350 2,374 231,100
2016/06/22 2,381 2,401 2,367 2,388 301,400
2016/06/21 2,385 2,399 2,337 2,396 432,200
2016/06/20 2,388 2,415 2,372 2,396 330,200
2016/06/17 2,401 2,405 2,340 2,341 490,000
2016/06/16 2,449 2,458 2,351 2,355 441,100
2016/06/15 2,453 2,486 2,447 2,473 501,300
2016/06/14 2,500 2,528 2,455 2,464 499,400
2016/06/13 2,554 2,562 2,500 2,501 342,300
2016/06/10 2,642 2,648 2,572 2,604 420,400
2016/06/09 2,690 2,712 2,653 2,663 406,600
2016/06/08 2,707 2,726 2,676 2,703 344,100
2016/06/07 2,710 2,733 2,693 2,701 403,600
2016/06/06 2,643 2,708 2,641 2,684 354,400
2016/06/03 2,678 2,693 2,656 2,686 492,200
2016/06/02 2,681 2,698 2,660 2,671 362,100
2016/06/01 2,686 2,754 2,672 2,682 552,600
2016/05/31 2,620 2,691 2,620 2,686 549,800
2016/05/30 2,594 2,628 2,557 2,620 326,200
2016/05/27 2,534 2,562 2,512 2,544 299,200
2016/05/26 2,586 2,589 2,521 2,543 512,500
2016/05/25 2,624 2,629 2,582 2,589 263,400
2016/05/24 2,572 2,614 2,558 2,593 289,700
2016/05/23 2,586 2,611 2,558 2,573 280,800
2016/05/20 2,552 2,615 2,552 2,601 433,400
2016/05/19 2,509 2,552 2,480 2,522 489,900
2016/05/18 2,561 2,563 2,497 2,508 691,500
2016/05/17 2,566 2,597 2,541 2,577 351,000
2016/05/16 2,578 2,589 2,528 2,537 358,400
2016/05/13 2,633 2,633 2,566 2,591 432,400
2016/05/12 2,661 2,677 2,615 2,634 603,600
2016/05/11 2,680 2,762 2,678 2,711 845,700
2016/05/10 2,595 2,609 2,563 2,601 393,300
2016/05/09 2,547 2,595 2,532 2,569 415,000
2016/05/06 2,543 2,558 2,491 2,519 428,000
2016/05/02 2,538 2,581 2,535 2,557 463,100
2016/04/28 2,657 2,700 2,609 2,627 729,200
2016/04/27 2,635 2,683 2,625 2,651 538,100
2016/04/26 2,576 2,642 2,576 2,631 445,900
2016/04/25 2,628 2,632 2,556 2,573 370,900
2016/04/22 2,574 2,626 2,574 2,588 499,000
2016/04/21 2,588 2,638 2,560 2,615 542,000
2016/04/20 2,563 2,581 2,521 2,527 542,000
2016/04/19 2,552 2,578 2,539 2,563 247,700
2016/04/18 2,461 2,524 2,458 2,501 243,900
2016/04/15 2,565 2,587 2,554 2,573 234,200
2016/04/14 2,578 2,602 2,553 2,602 251,700
2016/04/13 2,490 2,536 2,488 2,531 290,000
2016/04/12 2,478 2,501 2,458 2,480 323,200
2016/04/11 2,455 2,467 2,409 2,466 263,900
2016/04/08 2,420 2,481 2,381 2,457 466,500
2016/04/07 2,463 2,480 2,414 2,459 593,000
2016/04/06 2,492 2,511 2,441 2,481 236,000
2016/04/05 2,599 2,599 2,490 2,491 467,400
2016/04/04 2,607 2,660 2,586 2,619 333,500
2016/04/01 2,688 2,720 2,619 2,621 507,700
2016/03/31 2,700 2,703 2,653 2,664 495,900
2016/03/30 2,730 2,751 2,689 2,692 414,600
2016/03/29 2,650 2,708 2,649 2,704 424,600
2016/03/28 2,642 2,664 2,624 2,660 231,800
2016/03/25 2,639 2,673 2,611 2,617 271,900
2016/03/24 2,586 2,645 2,586 2,622 389,400
2016/03/23 2,596 2,612 2,580 2,581 244,200
2016/03/22 2,552 2,638 2,552 2,601 490,400
2016/03/18 2,550 2,552 2,473 2,483 1,544,100
2016/03/17 2,613 2,634 2,544 2,560 444,000
2016/03/16 2,584 2,634 2,571 2,593 455,800
2016/03/15 2,581 2,641 2,561 2,603 578,000
2016/03/14 2,590 2,632 2,563 2,572 369,100
2016/03/11 2,550 2,597 2,540 2,561 749,700
2016/03/10 2,596 2,650 2,559 2,630 723,300
2016/03/09 2,576 2,615 2,507 2,555 1,099,500
2016/03/08 2,708 2,731 2,638 2,712 389,400
2016/03/07 2,759 2,763 2,699 2,726 457,800
2016/03/04 2,740 2,749 2,683 2,738 439,100
2016/03/03 2,686 2,710 2,651 2,708 561,600
2016/03/02 2,728 2,736 2,672 2,712 426,300
2016/03/01 2,619 2,634 2,578 2,631 375,600
2016/02/29 2,580 2,658 2,579 2,595 359,000
2016/02/26 2,553 2,607 2,551 2,568 269,600
2016/02/25 2,515 2,571 2,514 2,552 374,200
2016/02/24 2,499 2,516 2,470 2,501 263,900
2016/02/23 2,520 2,546 2,485 2,498 320,100
2016/02/22 2,463 2,520 2,462 2,511 280,700
2016/02/19 2,483 2,503 2,430 2,474 317,700
2016/02/18 2,509 2,564 2,493 2,524 377,400
2016/02/17 2,501 2,540 2,428 2,459 629,900
2016/02/16 2,547 2,600 2,514 2,537 402,600
2016/02/15 2,461 2,589 2,457 2,567 536,900
2016/02/12 2,466 2,504 2,404 2,407 604,100
2016/02/10 2,672 2,682 2,507 2,543 786,500
2016/02/09 2,692 2,701 2,592 2,604 537,400
2016/02/08 2,774 2,823 2,753 2,813 744,300
2016/02/05 2,864 2,864 2,800 2,845 868,600
2016/02/04 2,920 2,933 2,887 2,901 848,800
2016/02/03 2,940 2,997 2,885 2,957 1,428,600
2016/02/02 2,682 2,732 2,673 2,729 539,100
2016/02/01 2,655 2,724 2,655 2,702 559,800
2016/01/29 2,517 2,633 2,503 2,628 676,500
2016/01/28 2,476 2,532 2,444 2,516 344,000
2016/01/27 2,506 2,523 2,459 2,497 387,000
2016/01/26 2,476 2,517 2,454 2,470 385,600
2016/01/25 2,484 2,520 2,451 2,510 392,600
2016/01/22 2,436 2,476 2,384 2,472 375,000
2016/01/21 2,410 2,467 2,343 2,345 458,400
2016/01/20 2,471 2,502 2,414 2,416 521,500
2016/01/19 2,540 2,559 2,472 2,497 469,900
2016/01/18 2,486 2,527 2,470 2,519 472,200
2016/01/15 2,615 2,623 2,519 2,536 953,300
2016/01/14 2,675 2,675 2,513 2,590 938,700
2016/01/13 2,683 2,749 2,679 2,745 441,900
2016/01/12 2,701 2,743 2,646 2,648 640,700
2016/01/08 2,704 2,749 2,670 2,719 522,100
2016/01/07 2,735 2,778 2,688 2,725 679,600
2016/01/06 2,782 2,817 2,738 2,757 460,300
2016/01/05 2,730 2,808 2,713 2,781 545,200
2016/01/04 2,780 2,819 2,721 2,738 300,400

このページの先頭へ