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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/07/18 | 1,180 | 1,195 | 1,159 | 1,164 | 38,700 |
| 2025/07/17 | 1,172 | 1,185 | 1,156 | 1,180 | 51,200 |
| 2025/07/16 | 1,123 | 1,211 | 1,110 | 1,156 | 139,500 |
| 2025/07/15 | 1,162 | 1,162 | 1,126 | 1,134 | 42,500 |
| 2025/07/14 | 1,173 | 1,187 | 1,160 | 1,160 | 24,900 |
| 2025/07/11 | 1,172 | 1,187 | 1,168 | 1,185 | 26,400 |
| 2025/07/10 | 1,206 | 1,214 | 1,170 | 1,175 | 41,500 |
| 2025/07/09 | 1,154 | 1,214 | 1,154 | 1,214 | 44,000 |
| 2025/07/08 | 1,139 | 1,152 | 1,131 | 1,142 | 20,000 |
| 2025/07/07 | 1,170 | 1,190 | 1,136 | 1,136 | 31,400 |
| 2025/07/04 | 1,178 | 1,180 | 1,165 | 1,170 | 20,500 |
| 2025/07/03 | 1,167 | 1,178 | 1,157 | 1,170 | 18,700 |
| 2025/07/02 | 1,181 | 1,187 | 1,160 | 1,167 | 61,400 |
| 2025/07/01 | 1,229 | 1,230 | 1,195 | 1,200 | 44,400 |
| 2025/06/30 | 1,238 | 1,251 | 1,226 | 1,226 | 28,600 |
| 2025/06/27 | 1,270 | 1,276 | 1,219 | 1,224 | 47,200 |
| 2025/06/26 | 1,266 | 1,266 | 1,226 | 1,240 | 29,900 |
| 2025/06/25 | 1,285 | 1,315 | 1,238 | 1,253 | 55,200 |
| 2025/06/24 | 1,228 | 1,270 | 1,220 | 1,270 | 48,400 |
| 2025/06/23 | 1,177 | 1,210 | 1,168 | 1,207 | 35,000 |
| 2025/06/20 | 1,210 | 1,228 | 1,178 | 1,193 | 50,700 |
| 2025/06/19 | 1,211 | 1,223 | 1,204 | 1,210 | 16,400 |
| 2025/06/18 | 1,232 | 1,249 | 1,207 | 1,207 | 24,600 |
| 2025/06/17 | 1,221 | 1,240 | 1,205 | 1,235 | 29,800 |
| 2025/06/16 | 1,212 | 1,222 | 1,169 | 1,216 | 55,400 |
| 2025/06/13 | 1,243 | 1,243 | 1,143 | 1,205 | 98,600 |
| 2025/06/12 | 1,225 | 1,246 | 1,209 | 1,221 | 43,800 |
| 2025/06/11 | 1,202 | 1,236 | 1,185 | 1,227 | 46,900 |
| 2025/06/10 | 1,183 | 1,218 | 1,177 | 1,202 | 54,900 |
| 2025/06/09 | 1,210 | 1,236 | 1,172 | 1,183 | 48,800 |
| 2025/06/06 | 1,212 | 1,218 | 1,189 | 1,195 | 36,100 |
| 2025/06/05 | 1,196 | 1,216 | 1,186 | 1,210 | 33,900 |
| 2025/06/04 | 1,182 | 1,203 | 1,172 | 1,189 | 34,200 |
| 2025/06/03 | 1,201 | 1,205 | 1,171 | 1,171 | 57,600 |
| 2025/06/02 | 1,220 | 1,240 | 1,202 | 1,205 | 37,700 |
| 2025/05/30 | 1,252 | 1,261 | 1,237 | 1,245 | 45,100 |
| 2025/05/29 | 1,346 | 1,353 | 1,260 | 1,271 | 93,400 |
| 2025/05/28 | 1,382 | 1,398 | 1,320 | 1,328 | 117,100 |
| 2025/05/27 | 1,230 | 1,349 | 1,230 | 1,329 | 98,200 |
| 2025/05/26 | 1,267 | 1,267 | 1,229 | 1,231 | 30,000 |
| 2025/05/23 | 1,270 | 1,295 | 1,234 | 1,237 | 46,700 |
| 2025/05/22 | 1,206 | 1,270 | 1,206 | 1,237 | 45,600 |
| 2025/05/21 | 1,199 | 1,287 | 1,199 | 1,219 | 102,400 |
| 2025/05/20 | 1,201 | 1,212 | 1,171 | 1,174 | 30,900 |
| 2025/05/19 | 1,195 | 1,200 | 1,170 | 1,191 | 26,100 |
| 2025/05/16 | 1,219 | 1,226 | 1,201 | 1,201 | 23,300 |
| 2025/05/15 | 1,224 | 1,259 | 1,216 | 1,222 | 32,400 |
| 2025/05/14 | 1,241 | 1,248 | 1,212 | 1,248 | 46,200 |
| 2025/05/13 | 1,269 | 1,288 | 1,244 | 1,244 | 40,800 |
| 2025/05/12 | 1,231 | 1,256 | 1,230 | 1,245 | 25,600 |
| 2025/05/09 | 1,214 | 1,235 | 1,199 | 1,216 | 23,100 |
| 2025/05/08 | 1,210 | 1,230 | 1,199 | 1,201 | 17,400 |
| 2025/05/07 | 1,221 | 1,226 | 1,201 | 1,212 | 22,100 |
| 2025/05/02 | 1,208 | 1,242 | 1,208 | 1,230 | 24,200 |
| 2025/05/01 | 1,193 | 1,204 | 1,190 | 1,199 | 9,300 |
| 2025/04/30 | 1,221 | 1,221 | 1,189 | 1,193 | 17,500 |