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

ティアンドエスグループ(4055)の株価時系列情報

ティアンドエスグループ(4055)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
2026/05/26 2,400 2,490 2,322 2,381 451,300
2026/05/25 2,323 2,393 2,268 2,288 332,300
2026/05/22 2,275 2,340 2,208 2,294 358,300
2026/05/21 2,107 2,342 2,002 2,240 623,500
2026/05/20 2,163 2,165 2,000 2,057 257,800
2026/05/19 2,357 2,401 2,171 2,177 459,500
2026/05/18 2,455 2,470 2,206 2,307 803,700
2026/05/15 2,094 2,148 2,004 2,055 371,300
2026/05/14 2,211 2,304 2,121 2,130 549,000
2026/05/13 2,240 2,399 2,223 2,361 454,900
2026/05/12 2,648 2,722 2,335 2,390 1,169,200
2026/05/11 2,550 2,662 2,317 2,567 1,777,500
2026/05/08 1,948 2,268 1,930 2,200 1,396,500
2026/05/07 1,760 1,901 1,707 1,868 498,300
2026/05/01 1,700 1,716 1,674 1,680 75,700
2026/04/30 1,701 1,720 1,675 1,695 88,100
2026/04/28 1,694 1,727 1,681 1,709 81,400
2026/04/27 1,742 1,769 1,699 1,707 92,600
2026/04/24 1,732 1,747 1,685 1,702 82,100
2026/04/23 1,791 1,831 1,694 1,732 220,600
2026/04/22 1,795 1,824 1,761 1,821 198,900
2026/04/21 1,728 1,940 1,703 1,835 776,800
2026/04/20 1,731 1,746 1,683 1,691 91,700
2026/04/17 1,695 1,717 1,665 1,691 62,600
2026/04/16 1,692 1,747 1,670 1,683 117,600
2026/04/15 1,735 1,840 1,671 1,690 264,700
2026/04/14 1,810 1,831 1,706 1,719 455,100
2026/04/13 1,617 1,716 1,601 1,716 437,500
2026/04/10 1,487 1,527 1,480 1,520 99,900
2026/04/09 1,507 1,507 1,458 1,474 47,200
2026/04/08 1,466 1,528 1,455 1,528 82,500
2026/04/07 1,421 1,443 1,405 1,422 32,600
2026/04/06 1,425 1,440 1,405 1,415 51,500
2026/04/03 1,412 1,445 1,412 1,428 20,000
2026/03/27 1,471 1,482 1,459 1,480 46,400
2026/03/26 1,526 1,527 1,464 1,473 48,200
2026/03/25 1,509 1,528 1,500 1,513 41,400
2026/03/24 1,445 1,489 1,441 1,479 61,700
2026/03/23 1,449 1,453 1,406 1,406 118,700
2026/03/19 1,562 1,564 1,507 1,519 43,300
2026/03/18 1,579 1,614 1,554 1,601 50,000
2026/03/17 1,602 1,623 1,545 1,552 73,600
2026/03/16 1,513 1,559 1,510 1,559 40,500
2026/03/13 1,500 1,542 1,500 1,521 42,100
2026/03/12 1,542 1,552 1,511 1,539 33,900
2026/03/11 1,604 1,604 1,572 1,572 37,400
2026/03/10 1,540 1,578 1,533 1,568 56,600
2026/03/09 1,514 1,539 1,456 1,505 117,300
2026/03/06 1,566 1,645 1,566 1,616 77,600
2026/03/05 1,553 1,625 1,553 1,599 90,900
2026/03/04 1,590 1,608 1,455 1,498 127,300
2026/03/03 1,680 1,707 1,615 1,619 74,100
2026/03/02 1,695 1,720 1,674 1,702 79,200
2026/02/27 1,734 1,756 1,691 1,756 60,600
2026/02/26 1,657 1,721 1,631 1,695 63,900
2026/02/25 1,605 1,656 1,586 1,617 84,200
2026/02/24 1,699 1,701 1,563 1,586 169,300
2026/02/20 1,810 1,825 1,725 1,738 135,700
2026/02/19 1,885 1,885 1,803 1,821 96,700
2026/02/18 1,863 1,885 1,806 1,855 99,600
2026/02/17 1,846 1,912 1,810 1,827 122,800
2026/02/16 1,790 1,850 1,787 1,829 119,800
2026/02/13 1,841 1,871 1,724 1,786 288,000
2026/02/12 1,915 1,915 1,825 1,881 210,100
2026/02/10 1,842 1,887 1,810 1,875 173,200
2026/02/09 1,760 1,825 1,733 1,818 157,200
2026/02/06 1,733 1,734 1,670 1,713 127,400
2026/02/05 1,745 1,788 1,716 1,755 89,100
2026/02/04 1,752 1,756 1,703 1,738 128,900
2026/02/03 1,737 1,798 1,714 1,770 103,200
2026/02/02 1,715 1,796 1,699 1,727 143,800
2026/01/30 1,719 1,745 1,660 1,711 152,700
2026/01/29 1,695 1,742 1,664 1,715 104,700
2026/01/28 1,759 1,759 1,681 1,695 132,600
2026/01/27 1,801 1,804 1,732 1,763 129,400
2026/01/26 1,865 1,881 1,804 1,804 131,600
2026/01/23 1,855 1,933 1,821 1,900 194,400
2026/01/22 1,950 1,952 1,790 1,815 270,100
2026/01/21 1,846 1,936 1,829 1,888 218,600
2026/01/20 2,097 2,097 1,915 1,949 315,900
2026/01/19 1,998 2,135 1,951 2,129 252,700
2026/01/16 1,978 2,010 1,937 1,970 198,700
2026/01/15 1,869 1,962 1,835 1,952 246,400
2026/01/14 1,760 1,924 1,758 1,834 367,800
2026/01/13 1,709 1,750 1,640 1,727 209,900
2026/01/09 1,614 1,614 1,578 1,595 50,900
2026/01/08 1,580 1,658 1,526 1,613 215,700
2026/01/07 1,538 1,618 1,524 1,578 256,100
2026/01/06 1,434 1,485 1,414 1,480 96,400
2026/01/05 1,424 1,444 1,414 1,430 41,900
2025/12/30 1,412 1,416 1,390 1,400 35,100
2025/12/29 1,401 1,428 1,396 1,415 34,000
2025/12/26 1,427 1,436 1,406 1,408 59,500
2025/12/25 1,395 1,436 1,395 1,425 60,400
2025/12/24 1,402 1,414 1,378 1,380 61,800
2025/12/23 1,433 1,463 1,403 1,418 43,400
2025/12/22 1,445 1,456 1,419 1,440 47,800
2025/12/19 1,411 1,440 1,411 1,440 39,400
2025/12/18 1,386 1,420 1,370 1,405 44,400
2025/12/17 1,400 1,410 1,371 1,392 43,500
2025/12/16 1,437 1,437 1,360 1,400 122,300
2025/12/15 1,428 1,442 1,412 1,430 42,400
2025/12/12 1,437 1,462 1,431 1,458 37,900
2025/12/11 1,499 1,500 1,431 1,437 79,900
2025/12/10 1,512 1,524 1,464 1,492 59,200
2025/12/09 1,549 1,549 1,497 1,510 60,400
2025/12/08 1,500 1,549 1,475 1,549 80,100
2025/12/05 1,491 1,516 1,471 1,485 49,500
2025/12/04 1,501 1,521 1,468 1,491 69,300
2025/12/03 1,515 1,543 1,490 1,509 64,700
2025/12/02 1,542 1,579 1,482 1,503 145,500
2025/12/01 1,710 1,720 1,564 1,564 349,200
2025/11/28 1,611 1,780 1,584 1,741 706,700
2025/11/27 1,410 1,580 1,402 1,554 239,100
2025/11/26 1,394 1,428 1,394 1,406 64,900
2025/11/25 1,431 1,431 1,372 1,387 72,800
2025/11/21 1,400 1,441 1,396 1,419 66,200
2025/11/20 1,464 1,494 1,425 1,442 71,600
2025/11/19 1,403 1,414 1,347 1,404 88,600
2025/11/18 1,460 1,460 1,397 1,410 96,000
2025/11/17 1,421 1,471 1,413 1,466 75,100
2025/11/14 1,453 1,465 1,382 1,406 161,600
2025/11/13 1,500 1,562 1,472 1,497 255,500
2025/11/12 1,414 1,443 1,387 1,438 88,900
2025/11/11 1,413 1,414 1,380 1,399 63,500
2025/11/10 1,360 1,412 1,346 1,401 94,100
2025/11/07 1,336 1,352 1,311 1,323 52,000
2025/11/06 1,382 1,383 1,332 1,361 95,600
2025/11/05 1,311 1,350 1,282 1,340 208,100
2025/11/04 1,484 1,484 1,382 1,393 184,400
2025/10/31 1,317 1,465 1,303 1,454 280,900
2025/10/30 1,265 1,319 1,265 1,300 85,900
2025/10/29 1,298 1,298 1,251 1,263 70,800
2025/10/28 1,346 1,346 1,288 1,290 71,400
2025/10/27 1,328 1,365 1,310 1,344 147,600
2025/10/24 1,274 1,330 1,265 1,299 209,600
2025/10/23 1,273 1,283 1,244 1,247 79,800
2025/10/22 1,298 1,313 1,282 1,299 48,000
2025/10/21 1,325 1,337 1,277 1,290 98,300
2025/10/20 1,261 1,330 1,253 1,322 118,700
2025/10/17 1,241 1,257 1,215 1,250 64,200
2025/10/16 1,266 1,276 1,220 1,241 103,700
2025/10/15 1,224 1,254 1,211 1,240 89,800
2025/10/14 1,270 1,290 1,207 1,224 209,000
2025/10/10 1,364 1,371 1,286 1,300 216,000
2025/10/09 1,380 1,415 1,350 1,387 410,000
2025/10/08 1,228 1,359 1,228 1,350 507,100
2025/10/07 1,225 1,231 1,160 1,198 119,500
2025/10/06 1,230 1,230 1,169 1,198 238,400
2025/10/03 1,303 1,378 1,186 1,200 1,064,800
2025/10/02 1,067 1,224 1,067 1,213 341,500
2025/10/01 1,135 1,135 1,064 1,066 91,700
2025/09/30 1,151 1,151 1,130 1,136 29,900
2025/09/29 1,172 1,172 1,138 1,148 48,300
2025/09/26 1,177 1,185 1,152 1,152 41,600
2025/09/25 1,210 1,210 1,166 1,166 56,900
2025/09/24 1,265 1,267 1,205 1,208 43,700
2025/09/22 1,232 1,284 1,220 1,245 123,200
2025/09/19 1,288 1,295 1,210 1,232 76,600
2025/09/18 1,205 1,280 1,188 1,275 152,900
2025/09/17 1,177 1,206 1,177 1,186 27,700
2025/09/16 1,172 1,192 1,162 1,177 15,900
2025/09/12 1,178 1,178 1,154 1,169 34,000
2025/09/11 1,165 1,172 1,150 1,170 26,200
2025/09/10 1,159 1,161 1,133 1,161 20,700
2025/09/09 1,151 1,167 1,145 1,150 22,500
2025/09/08 1,145 1,190 1,145 1,150 55,900
2025/09/05 1,126 1,152 1,111 1,141 35,000
2025/09/04 1,131 1,131 1,112 1,120 21,600
2025/09/03 1,152 1,153 1,113 1,115 37,500
2025/09/02 1,170 1,184 1,146 1,150 30,300
2025/09/01 1,189 1,234 1,163 1,167 68,200
2025/08/29 1,169 1,215 1,166 1,198 35,600
2025/08/28 1,188 1,192 1,164 1,166 40,200
2025/08/27 1,207 1,208 1,186 1,193 41,800
2025/08/26 1,218 1,219 1,202 1,207 13,600
2025/08/25 1,210 1,241 1,210 1,224 42,400
2025/08/22 1,195 1,219 1,186 1,203 27,800
2025/08/21 1,198 1,208 1,183 1,195 22,200
2025/08/20 1,226 1,226 1,185 1,189 34,800
2025/08/19 1,220 1,236 1,205 1,226 35,500
2025/08/18 1,224 1,244 1,212 1,223 40,500
2025/08/15 1,216 1,276 1,213 1,227 72,100
2025/08/14 1,240 1,260 1,232 1,244 34,600
2025/08/13 1,240 1,254 1,240 1,241 16,800
2025/08/12 1,258 1,258 1,223 1,240 28,500
2025/08/08 1,256 1,259 1,234 1,243 19,200
2025/08/07 1,231 1,269 1,225 1,266 37,600
2025/08/06 1,248 1,258 1,229 1,231 72,300
2025/08/05 1,218 1,263 1,217 1,246 28,600
2025/08/04 1,200 1,225 1,199 1,217 26,400
2025/08/01 1,209 1,226 1,202 1,225 16,000
2025/07/31 1,205 1,213 1,199 1,209 14,500
2025/07/30 1,197 1,205 1,184 1,198 22,200
2025/07/29 1,215 1,245 1,189 1,195 41,700
2025/07/28 1,216 1,220 1,203 1,209 15,700
2025/07/25 1,215 1,220 1,204 1,207 14,100
2025/07/24 1,237 1,240 1,213 1,215 55,700
2025/07/23 1,200 1,252 1,198 1,228 139,300
2025/07/22 1,167 1,211 1,157 1,211 63,700

このページの先頭へ