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
2020/12/30 2,126 2,131 2,096 2,114 486,900
2020/12/29 2,079 2,128 2,077 2,128 525,700
2020/12/28 2,103 2,118 2,074 2,084 483,100
2020/12/25 2,074 2,093 2,063 2,076 288,400
2020/12/24 2,061 2,081 2,053 2,064 383,200
2020/12/23 2,034 2,083 2,029 2,073 631,300
2020/12/22 2,024 2,036 2,001 2,011 450,800
2020/12/21 2,039 2,055 2,027 2,044 441,100
2020/12/18 2,018 2,051 2,012 2,023 1,164,900
2020/12/17 2,038 2,068 2,018 2,064 440,500
2020/12/16 2,059 2,066 2,034 2,039 376,700
2020/12/15 2,073 2,088 2,048 2,067 583,000
2020/12/14 2,072 2,095 2,062 2,063 436,100
2020/12/11 2,079 2,083 2,041 2,060 572,200
2020/12/10 2,074 2,087 2,067 2,071 760,500
2020/12/09 2,057 2,077 2,047 2,065 572,200
2020/12/08 2,013 2,069 2,005 2,049 701,700
2020/12/07 2,026 2,038 1,990 1,998 613,100
2020/12/04 1,996 2,033 1,989 2,018 638,500
2020/12/03 2,015 2,026 1,972 2,006 1,290,600
2020/12/02 2,084 2,095 2,022 2,028 1,119,000
2020/12/01 2,060 2,101 2,060 2,087 790,500
2020/11/30 2,146 2,153 2,068 2,078 1,281,400
2020/11/27 2,099 2,150 2,095 2,143 1,220,600
2020/11/26 2,070 2,098 2,066 2,091 1,163,600
2020/11/25 2,088 2,117 2,074 2,077 760,200
2020/11/24 2,060 2,090 2,057 2,077 1,109,700
2020/11/20 2,010 2,041 2,004 2,016 793,100
2020/11/19 2,010 2,061 1,991 2,059 832,700
2020/11/18 1,999 2,030 1,996 2,024 681,700
2020/11/17 2,051 2,053 1,986 1,995 828,800
2020/11/16 2,070 2,078 2,045 2,056 650,700
2020/11/13 2,121 2,121 2,046 2,067 588,300
2020/11/12 2,120 2,154 2,113 2,135 643,000
2020/11/11 2,191 2,213 2,120 2,140 1,180,000
2020/11/10 2,181 2,218 2,177 2,213 1,184,500
2020/11/09 2,170 2,223 2,153 2,218 762,800
2020/11/06 2,158 2,167 2,129 2,159 666,500
2020/11/05 2,099 2,164 2,090 2,159 635,600
2020/11/04 2,024 2,087 2,008 2,087 997,100
2020/11/02 2,010 2,030 1,998 2,003 505,300
2020/10/30 2,043 2,044 1,992 2,001 613,500
2020/10/29 2,027 2,057 2,022 2,052 393,100
2020/10/28 2,053 2,055 2,031 2,045 511,100
2020/10/27 2,062 2,075 2,019 2,075 553,300
2020/10/26 2,114 2,124 2,084 2,087 380,300
2020/10/23 2,142 2,145 2,091 2,115 494,900
2020/10/22 2,226 2,226 2,148 2,149 584,200
2020/10/21 2,207 2,238 2,191 2,226 744,200
2020/10/20 2,239 2,251 2,216 2,218 480,400
2020/10/19 2,238 2,259 2,226 2,248 441,500
2020/10/16 2,239 2,258 2,226 2,232 538,700
2020/10/15 2,254 2,256 2,223 2,240 513,900
2020/10/14 2,286 2,313 2,273 2,278 537,800
2020/10/13 2,277 2,288 2,260 2,278 616,000
2020/10/12 2,281 2,288 2,237 2,261 453,500
2020/10/09 2,270 2,314 2,268 2,300 766,900
2020/10/08 2,242 2,276 2,232 2,251 577,700
2020/10/07 2,230 2,250 2,222 2,224 334,300
2020/10/06 2,236 2,243 2,217 2,231 497,300
2020/10/05 2,191 2,235 2,184 2,230 689,000
2020/10/02 2,242 2,252 2,177 2,194 668,100
2020/09/30 2,250 2,264 2,224 2,228 770,100
2020/09/29 2,250 2,283 2,225 2,271 704,900
2020/09/28 2,219 2,238 2,184 2,220 689,600
2020/09/25 2,200 2,212 2,171 2,188 666,100
2020/09/24 2,219 2,241 2,193 2,207 564,000
2020/09/23 2,235 2,252 2,225 2,239 889,100
2020/09/18 2,137 2,209 2,132 2,200 1,704,600
2020/09/17 2,095 2,128 2,083 2,128 879,300
2020/09/16 2,055 2,091 2,055 2,085 954,400
2020/09/15 2,057 2,074 2,041 2,060 1,023,100
2020/09/14 2,058 2,069 2,033 2,066 556,000
2020/09/11 2,077 2,087 2,056 2,078 672,400
2020/09/10 2,095 2,098 2,053 2,068 474,400
2020/09/09 2,050 2,077 2,047 2,075 1,139,300
2020/09/08 2,073 2,091 2,055 2,091 970,700
2020/09/07 2,091 2,095 2,061 2,062 729,500
2020/09/04 2,122 2,125 2,093 2,104 681,400
2020/09/03 2,177 2,177 2,133 2,155 704,900
2020/09/02 2,125 2,162 2,118 2,155 560,800
2020/09/01 2,116 2,139 2,095 2,133 524,700
2020/08/31 2,160 2,164 2,117 2,120 897,700
2020/08/28 2,171 2,189 2,086 2,124 1,076,400
2020/08/27 2,149 2,184 2,149 2,172 746,400
2020/08/26 2,208 2,208 2,175 2,186 1,087,100
2020/08/25 2,233 2,239 2,213 2,223 795,000
2020/08/24 2,221 2,238 2,212 2,228 428,800
2020/08/21 2,222 2,250 2,215 2,225 703,000
2020/08/20 2,201 2,234 2,198 2,210 981,300
2020/08/19 2,174 2,206 2,162 2,206 1,099,900
2020/08/18 2,192 2,204 2,172 2,180 638,500
2020/08/17 2,203 2,218 2,197 2,207 646,800
2020/08/14 2,216 2,238 2,212 2,218 728,100
2020/08/13 2,204 2,224 2,170 2,201 1,751,600
2020/08/12 2,168 2,183 2,137 2,162 1,698,500
2020/08/11 2,195 2,197 2,116 2,180 1,426,400
2020/08/07 2,232 2,242 2,136 2,183 3,007,800
2020/08/06 2,351 2,382 2,335 2,382 808,000
2020/08/05 2,324 2,356 2,319 2,354 741,400
2020/08/04 2,332 2,363 2,329 2,338 655,500
2020/08/03 2,305 2,317 2,276 2,311 579,500
2020/07/31 2,320 2,329 2,270 2,272 1,008,100
2020/07/30 2,335 2,353 2,309 2,320 696,000
2020/07/29 2,296 2,335 2,296 2,329 912,400
2020/07/28 2,290 2,331 2,279 2,302 743,000
2020/07/27 2,267 2,283 2,247 2,273 624,600
2020/07/22 2,249 2,280 2,240 2,275 653,600
2020/07/21 2,273 2,283 2,259 2,274 682,100
2020/07/20 2,230 2,266 2,224 2,251 545,500
2020/07/17 2,191 2,223 2,189 2,210 626,400
2020/07/16 2,224 2,230 2,180 2,181 1,133,400
2020/07/15 2,263 2,265 2,230 2,252 664,100
2020/07/14 2,246 2,264 2,223 2,259 649,000
2020/07/13 2,269 2,286 2,244 2,274 673,000
2020/07/10 2,276 2,280 2,249 2,250 690,700
2020/07/09 2,286 2,299 2,242 2,282 809,800
2020/07/08 2,272 2,289 2,253 2,258 661,200
2020/07/07 2,265 2,283 2,236 2,274 807,000
2020/07/06 2,290 2,327 2,286 2,301 683,600
2020/07/03 2,229 2,286 2,222 2,280 961,800
2020/07/02 2,242 2,250 2,190 2,208 855,800
2020/07/01 2,324 2,338 2,226 2,241 934,700
2020/06/30 2,286 2,289 2,241 2,274 869,600
2020/06/29 2,282 2,285 2,238 2,250 806,900
2020/06/26 2,280 2,317 2,256 2,305 837,100
2020/06/25 2,250 2,282 2,238 2,265 837,200
2020/06/24 2,242 2,260 2,223 2,257 1,068,300
2020/06/23 2,260 2,262 2,208 2,240 780,200
2020/06/22 2,217 2,230 2,183 2,217 599,500
2020/06/19 2,220 2,227 2,175 2,227 1,311,600
2020/06/18 2,203 2,227 2,168 2,204 1,330,700
2020/06/17 2,213 2,236 2,208 2,222 982,300
2020/06/16 2,226 2,260 2,213 2,236 1,144,200
2020/06/15 2,196 2,212 2,154 2,157 872,400
2020/06/12 2,212 2,228 2,177 2,216 1,161,000
2020/06/11 2,278 2,318 2,257 2,261 1,192,800
2020/06/10 2,239 2,279 2,222 2,259 1,098,100
2020/06/09 2,219 2,251 2,192 2,245 1,849,000
2020/06/08 2,273 2,273 2,219 2,247 1,430,200
2020/06/05 2,270 2,286 2,237 2,275 1,499,200
2020/06/04 2,308 2,327 2,269 2,297 1,717,800
2020/06/03 2,378 2,384 2,284 2,316 1,692,700
2020/06/02 2,333 2,353 2,292 2,353 1,870,900
2020/06/01 2,298 2,345 2,286 2,342 1,961,600
2020/05/29 2,250 2,302 2,238 2,297 14,957,900
2020/05/28 2,220 2,231 2,160 2,230 2,435,300
2020/05/27 2,291 2,293 2,208 2,220 2,938,300
2020/05/26 2,281 2,310 2,265 2,303 1,335,700
2020/05/25 2,219 2,276 2,215 2,266 1,152,500
2020/05/22 2,239 2,269 2,197 2,206 1,625,400
2020/05/21 2,260 2,260 2,190 2,209 2,291,100
2020/05/20 2,262 2,310 2,254 2,269 1,722,600
2020/05/19 2,250 2,307 2,229 2,286 2,116,100
2020/05/18 2,250 2,279 2,220 2,242 1,810,100
2020/05/15 2,180 2,215 2,150 2,200 1,558,100
2020/05/14 2,169 2,181 2,143 2,169 1,192,600
2020/05/13 2,092 2,220 2,050 2,171 2,428,300
2020/05/12 2,142 2,162 2,111 2,139 1,471,200
2020/05/11 2,094 2,136 2,075 2,123 1,111,200
2020/05/08 2,065 2,099 2,050 2,082 1,085,300
2020/05/07 2,029 2,054 2,007 2,036 1,441,900
2020/05/01 2,037 2,065 2,010 2,022 966,400
2020/04/30 2,083 2,083 2,031 2,074 1,441,600
2020/04/28 1,989 2,049 1,968 2,037 975,200
2020/04/27 1,996 2,033 1,971 2,011 851,700
2020/04/24 1,905 1,968 1,891 1,960 1,028,700
2020/04/23 1,937 1,946 1,880 1,897 1,026,800
2020/04/22 1,930 1,937 1,885 1,932 886,000
2020/04/21 2,043 2,050 1,966 1,971 1,365,700
2020/04/20 1,979 2,058 1,954 2,052 1,435,700
2020/04/17 2,087 2,110 2,056 2,086 952,600
2020/04/16 2,019 2,077 1,981 2,058 968,800
2020/04/15 2,024 2,085 2,007 2,057 1,230,800
2020/04/14 1,978 2,030 1,961 2,024 1,155,300
2020/04/13 1,976 2,019 1,972 1,976 1,015,800
2020/04/10 1,954 1,966 1,903 1,960 836,200
2020/04/09 1,909 1,956 1,890 1,946 1,252,200
2020/04/08 1,916 1,934 1,836 1,888 1,634,200
2020/04/07 1,880 1,947 1,865 1,915 1,342,800
2020/04/06 1,732 1,850 1,731 1,840 1,163,000
2020/04/03 1,775 1,801 1,723 1,756 1,097,100
2020/04/02 1,775 1,866 1,775 1,797 1,109,100
2020/04/01 1,799 1,866 1,789 1,803 1,525,600
2020/03/31 1,840 1,847 1,770 1,787 1,241,200
2020/03/30 1,817 1,847 1,742 1,821 1,436,700
2020/03/30 1 -> 3.00 分割
2020/03/27 5,220 5,540 5,130 5,500 589,601
2020/03/26 5,100 5,170 4,970 5,030 526,201
2020/03/25 5,390 5,390 5,080 5,270 774,901
2020/03/24 4,450 4,835 4,450 4,725 859,501
2020/03/23 4,135 4,385 4,045 4,340 991,801
2020/03/19 4,485 4,485 4,145 4,265 1,374,801
2020/03/18 4,810 4,820 4,385 4,415 1,123,601
2020/03/17 4,795 4,820 4,505 4,720 881,701
2020/03/16 5,110 5,240 4,835 4,865 506,301
2020/03/13 5,050 5,190 4,865 5,100 714,301
2020/03/12 5,710 5,730 5,470 5,550 519,701
2020/03/11 5,980 5,980 5,780 5,840 601,801
2020/03/10 5,960 6,010 5,770 5,970 716,301
2020/03/09 6,310 6,330 6,080 6,150 496,300
2020/03/06 6,460 6,510 6,430 6,510 397,300
2020/03/05 6,500 6,570 6,450 6,530 407,400
2020/03/04 6,370 6,480 6,350 6,400 428,600
2020/03/03 6,550 6,560 6,410 6,420 531,801
2020/03/02 6,290 6,450 6,260 6,370 432,200
2020/02/28 6,600 6,620 6,350 6,390 484,500
2020/02/27 6,860 6,870 6,620 6,700 348,200
2020/02/26 6,860 6,890 6,760 6,840 415,600
2020/02/25 7,010 7,040 6,950 6,980 404,900
2020/02/21 7,130 7,210 7,120 7,130 296,400
2020/02/20 7,100 7,180 7,060 7,120 402,900
2020/02/19 7,100 7,170 7,070 7,110 399,200
2020/02/18 7,060 7,120 7,040 7,060 242,600
2020/02/17 7,010 7,080 6,940 7,080 228,700
2020/02/14 7,090 7,160 7,050 7,050 341,500
2020/02/13 7,150 7,180 7,060 7,120 288,300
2020/02/12 7,200 7,230 7,140 7,150 508,500
2020/02/10 7,110 7,280 7,110 7,140 470,500
2020/02/07 7,250 7,320 7,030 7,090 964,100
2020/02/06 6,840 6,910 6,720 6,890 508,700
2020/02/05 6,800 6,920 6,800 6,910 465,800
2020/02/04 6,650 6,790 6,630 6,790 399,500
2020/02/03 6,490 6,650 6,480 6,620 263,300
2020/01/31 6,560 6,640 6,550 6,590 283,300
2020/01/30 6,520 6,530 6,430 6,510 304,300
2020/01/29 6,580 6,600 6,500 6,550 303,000
2020/01/28 6,600 6,660 6,580 6,600 340,600
2020/01/27 6,570 6,680 6,530 6,640 272,500
2020/01/24 6,670 6,710 6,620 6,630 326,300
2020/01/23 6,590 6,650 6,540 6,630 274,200
2020/01/22 6,640 6,700 6,630 6,680 266,700
2020/01/21 6,700 6,710 6,660 6,680 128,700
2020/01/20 6,660 6,700 6,620 6,690 210,100
2020/01/17 6,720 6,750 6,610 6,640 235,700
2020/01/16 6,640 6,700 6,600 6,660 245,100
2020/01/15 6,610 6,670 6,560 6,660 251,000
2020/01/14 6,660 6,670 6,560 6,660 297,900
2020/01/10 6,700 6,750 6,630 6,710 298,000
2020/01/09 6,620 6,700 6,590 6,700 175,600
2020/01/08 6,480 6,600 6,430 6,560 257,300
2020/01/07 6,460 6,570 6,450 6,540 231,700
2020/01/06 6,390 6,490 6,380 6,430 204,000

このページの先頭へ