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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,257 | 1,257 | 1,205 | 1,215 | 35,200 |
| 2025/04/25 | 1,153 | 1,215 | 1,153 | 1,211 | 46,300 |
| 2025/04/24 | 1,150 | 1,150 | 1,134 | 1,135 | 10,500 |
| 2025/04/23 | 1,150 | 1,156 | 1,126 | 1,127 | 13,900 |
| 2025/04/22 | 1,137 | 1,137 | 1,117 | 1,120 | 12,800 |
| 2025/04/21 | 1,142 | 1,163 | 1,136 | 1,140 | 38,600 |
| 2025/04/18 | 1,076 | 1,130 | 1,072 | 1,123 | 14,400 |
| 2025/04/17 | 1,057 | 1,076 | 1,049 | 1,076 | 11,800 |
| 2025/04/16 | 1,060 | 1,076 | 1,032 | 1,048 | 14,700 |
| 2025/04/15 | 1,075 | 1,080 | 1,055 | 1,060 | 18,600 |
| 2025/04/14 | 1,089 | 1,095 | 1,073 | 1,073 | 28,700 |
| 2025/04/11 | 1,012 | 1,063 | 998 | 1,063 | 23,100 |
| 2025/04/10 | 1,060 | 1,070 | 1,030 | 1,042 | 41,000 |
| 2025/04/09 | 972 | 1,001 | 941 | 970 | 54,900 |
| 2025/04/08 | 915 | 1,011 | 915 | 1,002 | 64,600 |
| 2025/04/07 | 874 | 915 | 861 | 861 | 107,700 |
| 2025/04/04 | 1,088 | 1,098 | 999 | 1,027 | 124,000 |
| 2025/04/03 | 1,078 | 1,134 | 1,078 | 1,107 | 53,700 |
| 2025/04/02 | 1,181 | 1,207 | 1,135 | 1,159 | 61,700 |
| 2025/04/01 | 1,222 | 1,231 | 1,182 | 1,182 | 42,400 |
| 2025/03/31 | 1,266 | 1,273 | 1,219 | 1,219 | 46,000 |
| 2025/03/28 | 1,304 | 1,325 | 1,295 | 1,295 | 19,600 |
| 2025/03/27 | 1,331 | 1,341 | 1,304 | 1,305 | 17,500 |
| 2025/03/26 | 1,322 | 1,350 | 1,322 | 1,350 | 12,100 |
| 2025/03/25 | 1,340 | 1,360 | 1,315 | 1,318 | 19,700 |
| 2025/03/24 | 1,339 | 1,340 | 1,321 | 1,321 | 22,700 |
| 2025/03/21 | 1,346 | 1,349 | 1,330 | 1,330 | 10,400 |
| 2025/03/19 | 1,344 | 1,376 | 1,344 | 1,349 | 11,400 |
| 2025/03/18 | 1,392 | 1,392 | 1,344 | 1,350 | 15,700 |
| 2025/03/17 | 1,388 | 1,405 | 1,380 | 1,380 | 18,900 |
| 2025/03/14 | 1,313 | 1,371 | 1,313 | 1,371 | 13,900 |
| 2025/03/13 | 1,313 | 1,338 | 1,313 | 1,320 | 13,400 |
| 2025/03/12 | 1,285 | 1,313 | 1,280 | 1,303 | 21,600 |
| 2025/03/11 | 1,280 | 1,304 | 1,263 | 1,285 | 32,400 |
| 2025/03/10 | 1,300 | 1,315 | 1,279 | 1,308 | 30,900 |
| 2025/03/07 | 1,320 | 1,330 | 1,290 | 1,306 | 26,600 |
| 2025/03/06 | 1,323 | 1,371 | 1,323 | 1,330 | 27,500 |
| 2025/03/05 | 1,333 | 1,344 | 1,311 | 1,321 | 27,200 |
| 2025/03/04 | 1,355 | 1,359 | 1,303 | 1,336 | 27,500 |
| 2025/03/03 | 1,385 | 1,394 | 1,361 | 1,362 | 20,400 |
| 2025/02/28 | 1,382 | 1,388 | 1,365 | 1,367 | 19,700 |
| 2025/02/27 | 1,367 | 1,421 | 1,367 | 1,405 | 12,800 |
| 2025/02/26 | 1,406 | 1,406 | 1,370 | 1,378 | 18,000 |
| 2025/02/25 | 1,391 | 1,413 | 1,370 | 1,398 | 14,900 |
| 2025/02/21 | 1,411 | 1,441 | 1,411 | 1,419 | 13,100 |
| 2025/02/20 | 1,474 | 1,483 | 1,413 | 1,428 | 34,000 |
| 2025/02/19 | 1,502 | 1,508 | 1,485 | 1,488 | 17,700 |
| 2025/02/18 | 1,490 | 1,535 | 1,478 | 1,502 | 14,200 |
| 2025/02/17 | 1,520 | 1,526 | 1,477 | 1,490 | 26,500 |
| 2025/02/14 | 1,560 | 1,560 | 1,516 | 1,532 | 23,100 |
| 2025/02/13 | 1,549 | 1,564 | 1,530 | 1,546 | 17,900 |
| 2025/02/12 | 1,526 | 1,550 | 1,510 | 1,532 | 17,200 |
| 2025/02/10 | 1,498 | 1,541 | 1,498 | 1,524 | 11,400 |
| 2025/02/07 | 1,513 | 1,517 | 1,497 | 1,498 | 4,400 |
| 2025/02/06 | 1,499 | 1,520 | 1,491 | 1,506 | 8,400 |
| 2025/02/05 | 1,509 | 1,510 | 1,495 | 1,500 | 9,100 |
| 2025/02/04 | 1,505 | 1,530 | 1,494 | 1,495 | 10,500 |
| 2025/02/03 | 1,510 | 1,539 | 1,488 | 1,490 | 15,400 |
| 2025/01/31 | 1,529 | 1,550 | 1,513 | 1,522 | 11,900 |
| 2025/01/30 | 1,562 | 1,568 | 1,533 | 1,533 | 8,400 |
| 2025/01/29 | 1,562 | 1,586 | 1,555 | 1,562 | 10,500 |
| 2025/01/28 | 1,535 | 1,580 | 1,510 | 1,554 | 15,800 |
| 2025/01/27 | 1,582 | 1,584 | 1,542 | 1,542 | 16,800 |
| 2025/01/24 | 1,555 | 1,600 | 1,555 | 1,577 | 22,100 |
| 2025/01/23 | 1,524 | 1,548 | 1,495 | 1,548 | 21,600 |
| 2025/01/22 | 1,488 | 1,519 | 1,480 | 1,508 | 30,500 |
| 2025/01/21 | 1,503 | 1,506 | 1,481 | 1,485 | 21,700 |
| 2025/01/20 | 1,490 | 1,537 | 1,490 | 1,508 | 20,800 |
| 2025/01/17 | 1,509 | 1,523 | 1,485 | 1,491 | 42,200 |
| 2025/01/16 | 1,561 | 1,570 | 1,525 | 1,525 | 12,900 |
| 2025/01/15 | 1,541 | 1,565 | 1,531 | 1,545 | 19,700 |
| 2025/01/14 | 1,621 | 1,621 | 1,540 | 1,540 | 43,300 |
| 2025/01/10 | 1,640 | 1,641 | 1,588 | 1,624 | 46,100 |
| 2025/01/09 | 1,643 | 1,680 | 1,600 | 1,680 | 36,600 |
| 2025/01/08 | 1,603 | 1,638 | 1,590 | 1,634 | 33,600 |
| 2025/01/07 | 1,603 | 1,619 | 1,584 | 1,603 | 34,700 |
| 2025/01/06 | 1,618 | 1,650 | 1,595 | 1,595 | 38,300 |
| 2024/12/30 | 1,645 | 1,660 | 1,611 | 1,614 | 36,100 |
| 2024/12/27 | 1,634 | 1,669 | 1,628 | 1,628 | 35,900 |
| 2024/12/26 | 1,633 | 1,689 | 1,614 | 1,616 | 75,300 |
| 2024/12/25 | 1,666 | 1,683 | 1,625 | 1,625 | 50,900 |
| 2024/12/24 | 1,680 | 1,695 | 1,660 | 1,666 | 41,300 |
| 2024/12/23 | 1,695 | 1,742 | 1,684 | 1,700 | 40,400 |
| 2024/12/20 | 1,741 | 1,770 | 1,715 | 1,715 | 33,500 |
| 2024/12/19 | 1,700 | 1,788 | 1,691 | 1,760 | 43,200 |
| 2024/12/18 | 1,813 | 1,842 | 1,720 | 1,730 | 74,100 |
| 2024/12/17 | 1,773 | 1,820 | 1,757 | 1,812 | 36,400 |
| 2024/12/16 | 1,897 | 1,897 | 1,771 | 1,776 | 72,700 |
| 2024/12/13 | 1,900 | 1,900 | 1,861 | 1,867 | 27,100 |
| 2024/12/12 | 1,890 | 1,904 | 1,860 | 1,863 | 31,600 |
| 2024/12/11 | 1,870 | 1,900 | 1,841 | 1,855 | 20,900 |
| 2024/12/10 | 1,950 | 1,957 | 1,856 | 1,856 | 57,300 |
| 2024/12/09 | 1,835 | 1,958 | 1,835 | 1,935 | 67,600 |
| 2024/12/06 | 1,868 | 1,875 | 1,821 | 1,821 | 32,400 |
| 2024/12/05 | 1,917 | 1,935 | 1,875 | 1,876 | 36,700 |
| 2024/12/04 | 1,906 | 1,939 | 1,887 | 1,899 | 36,200 |
| 2024/12/03 | 1,853 | 1,910 | 1,838 | 1,900 | 47,000 |
| 2024/12/02 | 1,895 | 1,895 | 1,851 | 1,851 | 30,200 |
| 2024/11/29 | 1,879 | 1,915 | 1,855 | 1,895 | 32,100 |
| 2024/11/28 | 1,893 | 1,931 | 1,881 | 1,882 | 35,200 |
| 2024/11/27 | 1,883 | 1,917 | 1,836 | 1,905 | 47,400 |
| 2024/11/26 | 1,940 | 1,940 | 1,873 | 1,883 | 54,900 |
| 2024/11/25 | 1,918 | 1,981 | 1,890 | 1,940 | 66,700 |
| 2024/11/22 | 1,996 | 1,998 | 1,887 | 1,925 | 131,900 |
| 2024/11/21 | 1,787 | 1,993 | 1,775 | 1,956 | 241,700 |
| 2024/11/20 | 1,808 | 1,820 | 1,760 | 1,760 | 39,500 |
| 2024/11/19 | 1,694 | 1,834 | 1,694 | 1,823 | 59,000 |
| 2024/11/18 | 1,693 | 1,736 | 1,657 | 1,694 | 15,600 |
| 2024/11/15 | 1,717 | 1,736 | 1,701 | 1,716 | 18,900 |
| 2024/11/14 | 1,764 | 1,790 | 1,714 | 1,746 | 24,100 |
| 2024/11/13 | 1,757 | 1,790 | 1,740 | 1,743 | 17,300 |
| 2024/11/12 | 1,799 | 1,805 | 1,757 | 1,757 | 21,600 |
| 2024/11/11 | 1,841 | 1,841 | 1,776 | 1,785 | 32,600 |
| 2024/11/08 | 1,690 | 1,776 | 1,690 | 1,761 | 35,600 |
| 2024/11/07 | 1,685 | 1,731 | 1,670 | 1,680 | 22,300 |
| 2024/11/06 | 1,646 | 1,683 | 1,641 | 1,659 | 13,500 |
| 2024/11/05 | 1,675 | 1,699 | 1,643 | 1,646 | 10,400 |
| 2024/11/01 | 1,689 | 1,726 | 1,670 | 1,675 | 22,700 |
| 2024/10/31 | 1,687 | 1,727 | 1,683 | 1,715 | 10,700 |
| 2024/10/30 | 1,710 | 1,721 | 1,682 | 1,714 | 22,000 |
| 2024/10/29 | 1,652 | 1,700 | 1,640 | 1,700 | 16,000 |
| 2024/10/28 | 1,561 | 1,719 | 1,561 | 1,654 | 25,500 |
| 2024/10/25 | 1,590 | 1,612 | 1,544 | 1,561 | 24,200 |
| 2024/10/24 | 1,585 | 1,611 | 1,582 | 1,591 | 25,600 |
| 2024/10/23 | 1,631 | 1,643 | 1,609 | 1,615 | 30,100 |
| 2024/10/22 | 1,712 | 1,712 | 1,660 | 1,661 | 58,400 |
| 2024/10/21 | 1,701 | 1,752 | 1,701 | 1,732 | 15,300 |
| 2024/10/18 | 1,729 | 1,750 | 1,702 | 1,703 | 28,700 |
| 2024/10/17 | 1,779 | 1,784 | 1,702 | 1,729 | 49,400 |
| 2024/10/16 | 1,760 | 1,812 | 1,727 | 1,769 | 53,500 |
| 2024/10/15 | 1,721 | 1,791 | 1,721 | 1,779 | 38,800 |
| 2024/10/11 | 1,760 | 1,775 | 1,730 | 1,738 | 43,100 |
| 2024/10/10 | 1,860 | 1,904 | 1,768 | 1,780 | 93,400 |
| 2024/10/09 | 1,800 | 1,830 | 1,790 | 1,821 | 24,500 |
| 2024/10/08 | 1,821 | 1,852 | 1,780 | 1,780 | 35,300 |
| 2024/10/07 | 1,894 | 1,897 | 1,819 | 1,821 | 52,500 |
| 2024/10/04 | 1,820 | 1,860 | 1,816 | 1,835 | 27,700 |
| 2024/10/03 | 1,873 | 1,873 | 1,816 | 1,840 | 30,200 |
| 2024/10/02 | 1,850 | 1,871 | 1,812 | 1,814 | 61,900 |
| 2024/10/01 | 1,903 | 1,979 | 1,851 | 1,875 | 70,600 |
| 2024/09/30 | 1,930 | 2,028 | 1,893 | 1,900 | 119,600 |
| 2024/09/27 | 2,030 | 2,036 | 1,932 | 1,967 | 103,800 |
| 2024/09/26 | 1,941 | 1,986 | 1,922 | 1,974 | 99,400 |
| 2024/09/25 | 1,880 | 1,965 | 1,873 | 1,907 | 119,400 |
| 2024/09/24 | 1,920 | 1,998 | 1,905 | 1,980 | 235,100 |
| 2024/09/20 | 1,816 | 1,822 | 1,769 | 1,782 | 65,700 |
| 2024/09/19 | 1,715 | 1,808 | 1,710 | 1,798 | 112,000 |
| 2024/09/18 | 1,650 | 1,769 | 1,634 | 1,755 | 133,900 |
| 2024/09/17 | 1,529 | 1,800 | 1,496 | 1,668 | 312,400 |
| 2024/09/13 | 1,535 | 1,540 | 1,494 | 1,516 | 22,500 |
| 2024/09/12 | 1,515 | 1,565 | 1,507 | 1,539 | 39,300 |
| 2024/09/11 | 1,525 | 1,535 | 1,461 | 1,485 | 19,800 |
| 2024/09/10 | 1,483 | 1,518 | 1,446 | 1,495 | 18,300 |
| 2024/09/09 | 1,421 | 1,458 | 1,400 | 1,453 | 48,500 |
| 2024/09/06 | 1,533 | 1,554 | 1,488 | 1,498 | 23,200 |
| 2024/09/05 | 1,528 | 1,576 | 1,510 | 1,545 | 37,900 |
| 2024/09/04 | 1,580 | 1,599 | 1,540 | 1,551 | 52,200 |
| 2024/09/03 | 1,625 | 1,667 | 1,625 | 1,638 | 44,200 |
| 2024/09/02 | 1,643 | 1,664 | 1,613 | 1,633 | 51,400 |
| 2024/08/30 | 1,653 | 1,672 | 1,630 | 1,633 | 39,900 |
| 2024/08/29 | 1,630 | 1,710 | 1,620 | 1,658 | 92,200 |
| 2024/08/28 | 1,707 | 1,708 | 1,607 | 1,619 | 109,700 |
| 2024/08/27 | 1,787 | 1,792 | 1,711 | 1,740 | 143,800 |
| 2024/08/26 | 1,598 | 1,780 | 1,575 | 1,755 | 221,700 |
| 2024/08/23 | 1,490 | 1,670 | 1,488 | 1,638 | 223,200 |
| 2024/08/22 | 1,513 | 1,548 | 1,493 | 1,499 | 37,200 |
| 2024/08/21 | 1,520 | 1,545 | 1,510 | 1,511 | 27,900 |
| 2024/08/20 | 1,505 | 1,575 | 1,494 | 1,554 | 48,800 |
| 2024/08/19 | 1,507 | 1,539 | 1,483 | 1,483 | 29,100 |