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
2019/12/30 6,410 6,440 6,380 6,430 138,700
2019/12/27 6,520 6,530 6,440 6,460 127,000
2019/12/26 6,490 6,520 6,460 6,500 142,300
2019/12/25 6,500 6,560 6,500 6,520 130,600
2019/12/24 6,510 6,530 6,470 6,480 271,100
2019/12/23 6,610 6,610 6,550 6,570 99,000
2019/12/20 6,560 6,620 6,500 6,600 322,800
2019/12/19 6,520 6,580 6,490 6,490 160,700
2019/12/18 6,600 6,600 6,510 6,550 219,700
2019/12/17 6,560 6,640 6,500 6,620 214,300
2019/12/16 6,550 6,590 6,510 6,530 200,900
2019/12/13 6,690 6,700 6,500 6,530 392,000
2019/12/12 6,740 6,760 6,630 6,630 210,100
2019/12/11 6,760 6,780 6,700 6,720 208,100
2019/12/10 6,560 6,780 6,560 6,740 306,200
2019/12/09 6,530 6,590 6,500 6,570 190,200
2019/12/06 6,590 6,610 6,500 6,550 269,300
2019/12/05 6,770 6,780 6,580 6,630 332,400
2019/12/04 6,650 6,740 6,640 6,740 359,200
2019/12/03 6,550 6,670 6,530 6,650 274,600
2019/12/02 6,550 6,640 6,540 6,610 194,000
2019/11/29 6,560 6,580 6,490 6,500 363,300
2019/11/28 6,460 6,510 6,420 6,500 157,800
2019/11/27 6,440 6,490 6,390 6,470 204,500
2019/11/26 6,450 6,470 6,360 6,380 267,400
2019/11/25 6,490 6,490 6,400 6,440 225,100
2019/11/22 6,450 6,490 6,420 6,430 200,000
2019/11/21 6,360 6,450 6,300 6,450 347,200
2019/11/20 6,310 6,380 6,280 6,370 357,400
2019/11/19 6,200 6,300 6,190 6,290 282,600
2019/11/18 6,170 6,210 6,120 6,180 273,600
2019/11/15 6,080 6,200 6,080 6,160 306,600
2019/11/14 6,040 6,160 6,040 6,090 383,800
2019/11/13 6,070 6,180 6,060 6,080 350,000
2019/11/12 6,070 6,070 5,970 6,020 372,700
2019/11/11 6,060 6,140 6,030 6,050 482,200
2019/11/08 6,070 6,130 5,980 6,000 1,008,200
2019/11/07 6,300 6,380 6,280 6,370 364,000
2019/11/06 6,300 6,320 6,220 6,250 567,500
2019/11/05 6,420 6,530 6,280 6,310 811,400
2019/11/01 6,610 6,670 6,590 6,620 345,500
2019/10/31 6,560 6,650 6,550 6,570 377,600
2019/10/30 6,480 6,560 6,480 6,560 287,500
2019/10/29 6,540 6,600 6,460 6,470 271,300
2019/10/28 6,550 6,580 6,500 6,540 257,000
2019/10/25 6,540 6,580 6,490 6,510 295,100
2019/10/24 6,550 6,550 6,440 6,460 307,700
2019/10/23 6,570 6,570 6,390 6,530 340,700
2019/10/21 6,540 6,680 6,540 6,610 282,700
2019/10/18 6,630 6,670 6,500 6,540 303,600
2019/10/17 6,530 6,650 6,490 6,620 266,600
2019/10/16 6,700 6,710 6,490 6,520 398,400
2019/10/15 6,660 6,760 6,600 6,680 340,900
2019/10/11 6,540 6,610 6,520 6,560 466,300
2019/10/10 6,500 6,540 6,460 6,540 338,500
2019/10/09 6,410 6,490 6,360 6,490 249,300
2019/10/08 6,260 6,500 6,230 6,470 434,000
2019/10/07 6,210 6,280 6,200 6,250 195,300
2019/10/04 6,120 6,210 6,080 6,170 229,600
2019/10/03 6,180 6,230 6,090 6,150 210,600
2019/10/02 6,250 6,330 6,230 6,260 249,000
2019/10/01 6,300 6,360 6,260 6,280 198,100
2019/09/30 6,260 6,310 6,220 6,230 232,200
2019/09/27 6,290 6,320 6,230 6,320 313,500
2019/09/26 6,300 6,360 6,190 6,220 390,800
2019/09/25 6,200 6,260 6,180 6,260 231,500
2019/09/24 6,250 6,310 6,190 6,220 316,800
2019/09/20 6,290 6,290 6,190 6,200 486,300
2019/09/19 6,160 6,230 6,120 6,210 354,600
2019/09/18 6,050 6,120 5,990 6,060 392,000
2019/09/17 6,090 6,180 6,060 6,100 321,900
2019/09/13 6,060 6,150 6,030 6,070 471,500
2019/09/12 6,100 6,110 6,010 6,030 489,100
2019/09/11 5,960 6,080 5,880 6,040 850,600
2019/09/10 6,350 6,360 6,220 6,240 290,700
2019/09/09 6,380 6,470 6,360 6,450 194,200
2019/09/06 6,430 6,440 6,350 6,380 327,500
2019/09/05 6,310 6,450 6,290 6,420 317,800
2019/09/04 6,290 6,350 6,290 6,320 283,900
2019/09/03 6,240 6,360 6,220 6,320 217,300
2019/09/02 6,190 6,280 6,170 6,240 227,500
2019/08/30 6,220 6,250 6,140 6,230 350,700
2019/08/29 6,180 6,190 6,060 6,180 324,900
2019/08/28 6,280 6,340 6,170 6,240 288,700
2019/08/27 6,240 6,240 6,150 6,230 249,300
2019/08/26 6,100 6,240 6,070 6,230 310,200
2019/08/23 6,270 6,270 6,140 6,230 239,000
2019/08/22 6,190 6,270 6,150 6,240 339,800
2019/08/21 6,170 6,230 6,110 6,190 332,200
2019/08/20 6,070 6,170 6,050 6,170 239,200
2019/08/19 6,070 6,070 6,000 6,070 199,700
2019/08/16 6,060 6,090 6,030 6,090 280,400
2019/08/15 5,890 6,060 5,850 6,060 253,300
2019/08/14 6,000 6,060 5,960 6,030 360,300
2019/08/13 5,740 5,890 5,730 5,870 275,400
2019/08/09 5,880 6,010 5,810 5,820 394,800
2019/08/08 5,830 5,880 5,780 5,810 225,500
2019/08/07 5,900 5,930 5,720 5,810 438,100
2019/08/06 5,800 5,940 5,770 5,930 332,000
2019/08/05 5,990 5,990 5,800 5,950 493,200
2019/08/02 5,980 6,340 5,890 6,040 880,600
2019/08/01 5,650 5,740 5,620 5,720 283,600
2019/07/31 5,650 5,730 5,590 5,690 216,400
2019/07/30 5,810 5,820 5,720 5,740 151,200
2019/07/29 5,800 5,830 5,740 5,760 162,300
2019/07/26 5,620 5,750 5,620 5,750 218,200
2019/07/25 5,590 5,690 5,580 5,620 186,300
2019/07/24 5,580 5,600 5,540 5,580 132,700
2019/07/23 5,550 5,610 5,530 5,560 176,100
2019/07/22 5,600 5,620 5,530 5,530 194,600
2019/07/19 5,570 5,670 5,540 5,670 239,500
2019/07/18 5,700 5,700 5,550 5,580 256,600
2019/07/17 5,740 5,780 5,710 5,750 218,000
2019/07/16 5,740 5,780 5,710 5,770 156,100
2019/07/12 5,780 5,800 5,730 5,740 174,800
2019/07/11 5,700 5,820 5,700 5,800 202,400
2019/07/10 5,780 5,820 5,730 5,790 224,700
2019/07/09 5,730 5,750 5,690 5,720 173,700
2019/07/08 5,740 5,760 5,680 5,690 203,100
2019/07/05 5,810 5,820 5,730 5,760 195,100
2019/07/04 5,800 5,880 5,780 5,870 231,400
2019/07/03 5,770 5,800 5,750 5,780 240,800
2019/07/02 5,680 5,760 5,670 5,760 317,200
2019/07/01 5,560 5,660 5,540 5,660 282,800
2019/06/28 5,470 5,520 5,450 5,490 234,300
2019/06/27 5,470 5,520 5,390 5,440 206,500
2019/06/26 5,460 5,490 5,410 5,460 249,100
2019/06/25 5,500 5,580 5,460 5,490 224,700
2019/06/24 5,470 5,500 5,420 5,460 185,800
2019/06/21 5,580 5,580 5,450 5,480 485,600
2019/06/20 5,550 5,620 5,520 5,550 237,000
2019/06/19 5,480 5,540 5,440 5,540 337,100
2019/06/18 5,440 5,520 5,390 5,420 533,600
2019/06/17 5,500 5,500 5,380 5,390 610,100
2019/06/14 5,490 5,550 5,460 5,550 248,000
2019/06/13 5,510 5,530 5,440 5,490 333,500
2019/06/12 5,480 5,590 5,470 5,530 360,400
2019/06/11 5,500 5,530 5,450 5,510 177,100
2019/06/10 5,520 5,570 5,480 5,550 211,900
2019/06/07 5,520 5,520 5,440 5,470 156,200
2019/06/06 5,540 5,600 5,510 5,530 297,600
2019/06/05 5,450 5,480 5,390 5,480 226,100
2019/06/04 5,330 5,420 5,320 5,410 280,900
2019/06/03 5,320 5,420 5,310 5,360 180,600
2019/05/31 5,370 5,410 5,310 5,400 317,500
2019/05/30 5,430 5,450 5,340 5,380 247,400
2019/05/29 5,440 5,490 5,420 5,460 344,400
2019/05/28 5,550 5,590 5,490 5,490 373,100
2019/05/27 5,500 5,540 5,470 5,530 248,900
2019/05/24 5,350 5,500 5,350 5,500 300,900
2019/05/23 5,310 5,440 5,310 5,420 219,800
2019/05/22 5,370 5,370 5,290 5,350 220,500
2019/05/21 5,230 5,290 5,200 5,290 220,400
2019/05/20 5,380 5,400 5,260 5,260 294,100
2019/05/17 5,250 5,370 5,230 5,370 408,600
2019/05/16 5,080 5,180 5,070 5,160 296,000
2019/05/15 5,000 5,100 4,975 5,020 401,900
2019/05/14 5,300 5,350 4,740 5,000 1,060,100
2019/05/13 5,030 5,120 4,955 5,070 466,400
2019/05/10 4,970 5,070 4,930 4,985 313,000
2019/05/09 4,965 5,020 4,945 4,975 291,200
2019/05/08 4,900 4,990 4,880 4,970 214,100
2019/05/07 5,050 5,060 4,940 4,970 305,600
2019/04/26 4,955 5,080 4,945 5,060 344,600
2019/04/25 4,940 5,020 4,930 4,985 313,000
2019/04/24 4,915 4,995 4,880 4,925 311,200
2019/04/23 4,700 4,890 4,700 4,860 461,200
2019/04/22 4,620 4,870 4,540 4,770 1,081,600
2019/04/19 5,100 5,120 5,050 5,070 137,100
2019/04/18 5,160 5,160 5,040 5,050 199,600
2019/04/17 5,270 5,280 5,170 5,190 379,400
2019/04/16 5,210 5,300 5,210 5,280 389,300
2019/04/15 5,330 5,410 5,280 5,300 290,600
2019/04/12 5,260 5,300 5,230 5,280 254,000
2019/04/11 5,180 5,260 5,170 5,220 260,900
2019/04/10 5,130 5,170 5,110 5,140 165,600
2019/04/09 5,160 5,170 5,120 5,170 135,100
2019/04/08 5,170 5,180 5,130 5,150 140,900
2019/04/05 5,240 5,250 5,150 5,160 155,000
2019/04/04 5,250 5,280 5,210 5,210 218,200
2019/04/03 5,300 5,350 5,230 5,320 169,600
2019/04/02 5,370 5,370 5,260 5,260 215,400
2019/04/01 5,290 5,330 5,230 5,310 276,600
2019/03/29 5,250 5,270 5,180 5,240 207,700
2019/03/28 5,160 5,230 5,090 5,210 242,100
2019/03/27 5,140 5,270 5,110 5,200 306,600
2019/03/26 5,030 5,130 5,030 5,110 318,700
2019/03/25 5,000 5,000 4,945 4,995 175,100
2019/03/22 5,090 5,100 5,050 5,090 318,900
2019/03/20 5,100 5,140 5,060 5,090 295,800
2019/03/19 5,150 5,150 5,050 5,110 237,600
2019/03/18 5,300 5,300 5,120 5,140 297,400
2019/03/15 5,210 5,280 5,210 5,240 303,700
2019/03/14 5,260 5,260 5,140 5,180 311,300
2019/03/13 5,280 5,350 5,190 5,230 413,300
2019/03/12 5,270 5,300 5,240 5,280 319,100
2019/03/11 5,140 5,180 5,110 5,170 215,900
2019/03/08 5,150 5,190 5,150 5,180 174,100
2019/03/07 5,240 5,250 5,150 5,240 206,100
2019/03/06 5,260 5,270 5,220 5,260 195,800
2019/03/05 5,300 5,300 5,210 5,250 193,600
2019/03/04 5,310 5,360 5,290 5,350 164,900
2019/03/01 5,230 5,290 5,230 5,270 176,600
2019/02/28 5,220 5,260 5,180 5,180 194,200
2019/02/27 5,240 5,290 5,180 5,200 271,300
2019/02/26 5,230 5,250 5,140 5,210 288,200
2019/02/25 5,300 5,360 5,270 5,280 142,900
2019/02/22 5,240 5,280 5,210 5,270 120,900
2019/02/21 5,250 5,290 5,180 5,260 156,000
2019/02/20 5,320 5,360 5,210 5,260 187,400
2019/02/19 5,270 5,330 5,240 5,290 275,600
2019/02/18 5,230 5,250 5,170 5,240 332,800
2019/02/15 5,150 5,230 5,120 5,210 278,400
2019/02/14 5,180 5,240 5,110 5,200 307,600
2019/02/13 5,230 5,280 5,200 5,220 293,800
2019/02/12 5,160 5,280 5,120 5,160 382,400
2019/02/08 4,915 5,000 4,885 4,985 370,600
2019/02/07 4,980 5,020 4,935 4,985 362,100
2019/02/06 5,080 5,110 4,945 4,955 368,900
2019/02/05 5,160 5,300 5,040 5,110 456,200
2019/02/04 5,000 5,220 5,000 5,150 562,000
2019/02/01 4,850 4,940 4,835 4,910 252,200
2019/01/31 4,930 4,945 4,840 4,880 333,500
2019/01/30 4,785 4,870 4,765 4,835 296,200
2019/01/29 4,710 4,800 4,700 4,790 232,400
2019/01/28 4,805 4,805 4,700 4,710 272,400
2019/01/25 4,840 4,855 4,780 4,825 310,700
2019/01/24 4,820 4,850 4,795 4,850 143,000
2019/01/23 4,760 4,825 4,755 4,810 236,700
2019/01/22 4,910 4,910 4,780 4,795 145,200
2019/01/21 4,950 4,960 4,875 4,910 233,300
2019/01/18 4,895 4,940 4,850 4,880 343,100
2019/01/17 4,745 4,845 4,705 4,815 428,900
2019/01/16 4,645 4,770 4,585 4,720 410,800
2019/01/15 4,545 4,560 4,505 4,545 421,400
2019/01/11 4,585 4,680 4,530 4,555 383,900
2019/01/10 4,650 4,655 4,495 4,540 392,800
2019/01/09 4,550 4,710 4,545 4,690 490,900
2019/01/08 4,495 4,560 4,480 4,535 312,900
2019/01/07 4,395 4,545 4,355 4,470 367,600
2019/01/04 4,175 4,265 4,105 4,255 426,700

このページの先頭へ