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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,348 | 3,386 | 3,306 | 3,354 | 2,955,400 |
| 2026/03/10 | 3,288 | 3,447 | 3,286 | 3,371 | 5,854,900 |
| 2026/03/09 | 3,109 | 3,264 | 3,106 | 3,263 | 3,511,400 |
| 2026/03/06 | 3,175 | 3,205 | 3,149 | 3,173 | 2,940,000 |
| 2026/03/05 | 3,145 | 3,155 | 3,094 | 3,145 | 3,209,600 |
| 2026/03/04 | 3,086 | 3,115 | 3,036 | 3,091 | 2,281,200 |
| 2026/03/03 | 3,091 | 3,098 | 3,044 | 3,060 | 1,573,200 |
| 2026/03/02 | 3,168 | 3,179 | 3,084 | 3,092 | 2,107,200 |
| 2026/02/27 | 3,244 | 3,279 | 3,191 | 3,224 | 3,739,800 |
| 2026/02/26 | 3,049 | 3,190 | 3,023 | 3,174 | 2,712,600 |
| 2026/02/25 | 2,964 | 3,010 | 2,923 | 2,949 | 2,018,000 |
| 2026/02/24 | 2,995 | 3,022 | 2,893 | 2,924 | 3,699,000 |
| 2026/02/20 | 3,171 | 3,185 | 3,101 | 3,109 | 1,941,700 |
| 2026/02/19 | 3,201 | 3,217 | 3,157 | 3,173 | 1,283,500 |
| 2026/02/18 | 3,164 | 3,188 | 3,140 | 3,178 | 1,735,300 |
| 2026/02/17 | 3,220 | 3,229 | 3,155 | 3,199 | 1,786,100 |
| 2026/02/16 | 3,216 | 3,241 | 3,169 | 3,239 | 2,030,700 |
| 2026/02/13 | 3,392 | 3,403 | 3,166 | 3,174 | 2,690,400 |
| 2026/02/12 | 3,532 | 3,547 | 3,429 | 3,430 | 2,656,200 |
| 2026/02/10 | 3,500 | 3,600 | 3,480 | 3,567 | 1,993,300 |
| 2026/02/09 | 3,524 | 3,549 | 3,417 | 3,482 | 1,710,000 |
| 2026/02/06 | 3,576 | 3,598 | 3,452 | 3,454 | 2,335,800 |
| 2026/02/05 | 3,653 | 3,736 | 3,565 | 3,627 | 3,446,800 |
| 2026/02/04 | 3,863 | 3,863 | 3,723 | 3,723 | 3,506,500 |
| 2026/02/03 | 4,300 | 4,437 | 4,300 | 4,423 | 1,671,100 |
| 2026/02/02 | 4,519 | 4,519 | 4,368 | 4,368 | 1,584,700 |
| 2026/01/30 | 4,524 | 4,549 | 4,465 | 4,498 | 1,115,600 |
| 2026/01/29 | 4,574 | 4,597 | 4,487 | 4,500 | 1,027,100 |
| 2026/01/28 | 4,636 | 4,680 | 4,604 | 4,618 | 711,600 |
| 2026/01/27 | 4,730 | 4,773 | 4,642 | 4,700 | 677,100 |
| 2026/01/26 | 4,756 | 4,813 | 4,681 | 4,702 | 578,100 |
| 2026/01/23 | 4,837 | 4,870 | 4,793 | 4,793 | 651,900 |
| 2026/01/22 | 4,800 | 4,834 | 4,762 | 4,767 | 595,100 |
| 2026/01/21 | 4,837 | 4,858 | 4,765 | 4,800 | 916,400 |
| 2026/01/20 | 4,814 | 4,893 | 4,813 | 4,845 | 642,000 |
| 2026/01/19 | 4,868 | 4,933 | 4,861 | 4,884 | 640,300 |
| 2026/01/16 | 4,920 | 4,967 | 4,880 | 4,885 | 736,800 |
| 2026/01/15 | 5,099 | 5,129 | 4,987 | 5,000 | 701,600 |
| 2026/01/14 | 5,150 | 5,234 | 5,135 | 5,176 | 715,200 |
| 2026/01/13 | 5,163 | 5,201 | 5,106 | 5,162 | 715,600 |
| 2026/01/09 | 5,191 | 5,215 | 5,072 | 5,102 | 736,300 |
| 2026/01/08 | 5,292 | 5,292 | 5,190 | 5,211 | 466,600 |
| 2026/01/07 | 5,214 | 5,244 | 5,165 | 5,205 | 432,500 |
| 2026/01/06 | 5,197 | 5,242 | 5,154 | 5,242 | 634,300 |
| 2026/01/05 | 5,254 | 5,285 | 5,117 | 5,177 | 625,300 |