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
2020/12/30 5,710 5,750 5,450 5,730 62,400
2020/12/29 5,870 5,930 5,660 5,710 57,900
2020/12/28 5,620 6,040 5,620 5,840 69,500
2020/12/25 5,880 5,880 5,540 5,610 50,700
2020/12/24 6,050 6,100 5,650 5,780 71,900
2020/12/23 6,160 6,210 5,910 6,100 51,600
2020/12/22 6,610 6,660 5,910 5,960 88,600
2020/12/21 6,850 7,070 6,660 6,670 65,100
2020/12/18 6,720 7,190 6,630 6,910 70,800
2020/12/17 6,820 6,820 6,650 6,720 39,200
2020/12/16 6,810 6,930 6,630 6,720 38,700
2020/12/15 7,060 7,060 6,720 6,740 65,300
2020/12/14 7,100 7,290 7,010 7,050 69,000
2020/12/11 7,300 7,440 6,920 6,970 143,300
2020/12/10 7,830 7,910 7,090 7,100 226,900
2020/12/09 7,430 8,400 7,420 8,130 414,700
2020/12/08 6,800 7,350 6,740 7,350 167,800
2020/12/07 6,750 7,200 6,580 6,900 183,800
2020/12/04 6,600 6,900 6,510 6,550 110,900
2020/12/03 6,630 7,450 6,450 6,580 300,500
2020/12/02 7,010 7,030 6,530 6,660 142,700
2020/12/01 7,540 7,610 7,160 7,160 92,000
2020/11/30 7,800 7,870 7,280 7,330 61,600
2020/11/27 8,200 8,250 7,620 7,640 113,500
2020/11/27 1 -> 2.00 分割
2020/11/26 18,240 18,330 16,900 16,900 58,500
2020/11/25 18,510 19,230 17,720 18,150 96,200
2020/11/24 17,650 19,380 17,600 17,860 184,300
2020/11/20 19,360 19,390 16,850 16,950 212,900
2020/11/19 19,570 21,600 18,530 19,490 666,900
2020/11/18 15,670 17,970 15,410 17,970 296,700
2020/11/17 14,110 15,900 13,700 14,970 199,100
2020/11/16 13,960 14,380 13,810 13,960 40,100
2020/11/13 13,600 14,650 13,310 13,960 117,100
2020/11/12 15,470 15,810 13,370 13,830 355,700
2020/11/11 11,950 14,250 11,680 14,250 455,400
2020/11/10 12,600 12,600 11,250 11,250 66,200
2020/11/09 12,390 12,990 12,020 12,870 51,800
2020/11/06 12,560 12,750 12,000 12,060 35,900
2020/11/05 12,420 13,380 12,240 12,620 75,300
2020/11/04 12,000 12,600 11,710 12,120 40,000
2020/11/02 11,700 11,960 11,200 11,820 20,300
2020/10/30 12,600 12,930 11,380 11,700 36,600
2020/10/29 12,300 12,690 12,000 12,590 18,100
2020/10/28 12,520 13,400 12,320 12,450 32,700
2020/10/27 11,760 12,800 11,560 12,740 42,400
2020/10/26 12,350 12,880 12,060 12,270 25,200
2020/10/23 13,100 13,200 12,200 12,600 65,600
2020/10/22 14,540 14,580 13,450 13,700 31,900
2020/10/21 14,490 15,310 14,200 14,580 67,800
2020/10/20 13,830 15,200 13,210 14,790 96,400
2020/10/19 13,920 14,430 13,800 14,130 35,400
2020/10/16 15,510 15,820 13,880 14,160 118,200
2020/10/15 17,540 17,680 16,170 16,230 104,000
2020/10/14 16,990 17,210 16,610 16,610 42,800
2020/10/13 18,490 18,800 17,110 17,210 75,200
2020/10/12 16,700 18,180 16,060 18,180 67,200
2020/10/09 17,300 17,300 16,520 16,810 36,000
2020/10/08 17,700 17,700 17,200 17,270 33,900
2020/10/07 18,290 18,650 17,510 17,510 56,900
2020/10/06 17,960 18,290 17,320 18,090 47,700
2020/10/05 18,050 18,300 17,200 17,590 45,100
2020/10/02 18,900 18,900 17,500 17,720 71,800
2020/09/30 19,820 20,380 18,560 18,620 78,300
2020/09/29 18,740 19,750 18,260 19,320 76,000
2020/09/28 20,000 20,500 17,210 18,730 141,600
2020/09/25 20,120 21,390 19,820 20,000 92,600
2020/09/24 21,500 21,590 20,390 20,520 105,500
2020/09/23 22,600 23,090 21,570 21,750 150,900
2020/09/18 21,850 23,800 21,800 22,410 480,800
2020/09/17 22,190 23,590 21,320 21,970 456,200
2020/09/16 24,680 24,840 22,520 22,690 463,900
2020/09/15 24,110 26,100 23,630 25,160 1,300,800
2020/09/14 20,580 24,090 20,360 24,090 1,161,900
2020/09/11 18,510 20,410 17,130 20,080 705,800
2020/09/10 20,690 21,280 17,830 18,510 275,300
2020/09/09 20,300 20,770 20,000 20,200 160,900
2020/09/08 21,690 22,250 20,340 21,050 201,700
2020/09/07 23,200 23,630 21,330 21,850 170,300
2020/09/04 22,480 23,810 21,800 23,200 405,900
2020/09/03 26,100 26,100 23,010 23,980 520,000
2020/09/02 27,030 27,720 23,330 24,600 980,600
2020/09/01 24,920 26,880 24,770 26,030 1,394,100
2020/08/31 19,560 22,920 19,540 22,920 1,444,900
2020/08/28 22,920 23,270 18,920 18,920 1,110,000
2020/08/27 27,920 27,920 23,920 23,920 1,060,200
2020/08/26 28,400 29,260 27,950 28,920 1,322,100
2020/08/25 27,500 28,490 26,010 27,450 1,569,800
2020/08/24 25,200 28,300 23,250 26,010 2,399,500
2020/08/21 19,910 25,360 19,610 24,700 1,825,000
2020/08/20 18,400 20,360 17,610 20,360 1,027,900
2020/08/19 16,590 17,880 15,900 17,600 1,025,400
2020/08/18 15,800 17,700 15,310 17,390 1,555,100
2020/08/17 12,800 14,700 12,530 14,700 886,600
2020/08/14 12,030 13,120 10,910 11,700 1,447,400
2020/08/13 10,400 10,850 10,250 10,850 108,000
2020/08/12 8,420 9,350 8,390 9,350 371,700
2020/08/11 7,010 8,120 6,670 7,850 485,600

このページの先頭へ