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
2023/12/29 2,652 2,685 2,597 2,630 143,900
2023/12/28 2,597 2,655 2,555 2,655 174,600
2023/12/27 2,572 2,660 2,557 2,634 171,100
2023/12/26 2,470 2,583 2,470 2,540 157,600
2023/12/25 2,498 2,525 2,441 2,468 107,000
2023/12/22 2,558 2,580 2,492 2,501 115,900
2023/12/21 2,509 2,555 2,483 2,543 101,600
2023/12/20 2,560 2,591 2,500 2,538 108,800
2023/12/19 2,488 2,544 2,433 2,537 109,600
2023/12/18 2,547 2,551 2,470 2,470 89,100
2023/12/15 2,467 2,540 2,450 2,515 135,400
2023/12/14 2,588 2,588 2,435 2,468 188,200
2023/12/13 2,417 2,557 2,411 2,547 152,100
2023/12/12 2,480 2,534 2,431 2,435 164,000
2023/12/11 2,540 2,569 2,431 2,460 266,200
2023/12/08 2,520 2,594 2,506 2,534 231,300
2023/12/07 2,705 2,712 2,598 2,607 260,400
2023/12/06 2,764 2,783 2,661 2,737 304,200
2023/12/05 2,753 2,800 2,616 2,714 514,400
2023/12/04 2,695 2,754 2,610 2,745 321,900
2023/12/01 2,706 2,720 2,567 2,597 297,900
2023/11/30 2,613 2,727 2,542 2,722 381,300
2023/11/29 2,660 2,729 2,632 2,645 212,100
2023/11/28 2,744 2,745 2,633 2,656 336,000
2023/11/27 2,961 2,980 2,742 2,790 449,700
2023/11/24 3,035 3,110 2,957 2,957 565,500
2023/11/22 3,055 3,190 2,920 2,989 1,347,200
2023/11/21 2,900 3,035 2,822 3,035 1,212,000
2023/11/20 2,441 2,563 2,438 2,534 161,400
2023/11/17 2,459 2,482 2,415 2,440 100,600
2023/11/16 2,539 2,539 2,415 2,461 217,400
2023/11/15 2,590 2,626 2,504 2,543 330,200
2023/11/14 2,350 2,531 2,338 2,530 365,400
2023/11/13 2,312 2,419 2,280 2,344 291,100
2023/11/10 2,267 2,344 2,205 2,262 372,900
2023/11/09 2,315 2,468 2,253 2,317 1,542,300
2023/11/08 2,051 2,112 2,023 2,023 45,800
2023/11/07 2,099 2,099 2,027 2,045 56,500
2023/11/06 2,021 2,116 2,015 2,111 112,600
2023/11/02 1,940 2,010 1,930 1,983 86,900
2023/11/01 2,000 2,014 1,912 1,926 93,900
2023/10/31 1,976 1,987 1,917 1,972 63,100
2023/10/30 1,941 1,979 1,925 1,975 48,500
2023/10/27 1,870 1,976 1,858 1,971 133,400
2023/10/26 1,889 1,945 1,869 1,892 206,700
2023/10/25 2,178 2,180 1,959 1,967 291,800
2023/10/24 2,165 2,198 2,038 2,153 108,700
2023/10/23 2,201 2,299 2,135 2,146 116,100
2023/10/20 2,130 2,241 2,115 2,241 93,700
2023/10/19 2,116 2,197 2,109 2,163 78,200
2023/10/18 2,100 2,213 2,089 2,199 70,300
2023/10/17 2,086 2,159 2,062 2,110 92,300
2023/10/16 2,108 2,119 2,015 2,063 235,000
2023/10/13 2,294 2,294 2,184 2,196 222,800
2023/10/12 2,245 2,320 2,207 2,295 199,700
2023/10/11 2,315 2,338 2,223 2,245 118,000
2023/10/10 2,270 2,292 2,235 2,265 106,600
2023/10/06 2,250 2,260 2,177 2,222 88,500
2023/10/05 2,143 2,240 2,143 2,239 132,600
2023/10/04 2,165 2,197 2,112 2,122 169,400
2023/10/03 2,300 2,331 2,210 2,227 174,000
2023/10/02 2,392 2,469 2,342 2,345 118,900
2023/09/29 2,489 2,510 2,378 2,411 124,300
2023/09/28 2,511 2,549 2,455 2,471 77,600
2023/09/27 2,430 2,513 2,424 2,511 52,600
2023/09/26 2,541 2,555 2,465 2,474 96,900
2023/09/25 2,568 2,649 2,530 2,541 150,400
2023/09/22 2,480 2,590 2,445 2,557 136,500
2023/09/21 2,549 2,564 2,450 2,497 172,100
2023/09/20 2,454 2,597 2,452 2,570 224,200
2023/09/19 2,380 2,453 2,340 2,453 97,200
2023/09/15 2,404 2,420 2,316 2,334 107,900
2023/09/14 2,326 2,383 2,284 2,380 110,800
2023/09/13 2,315 2,339 2,279 2,312 64,300
2023/09/12 2,311 2,393 2,310 2,315 62,700
2023/09/11 2,372 2,393 2,304 2,309 156,400
2023/09/08 2,386 2,430 2,372 2,396 73,500
2023/09/07 2,450 2,470 2,411 2,435 93,000
2023/09/06 2,549 2,556 2,480 2,481 120,200
2023/09/05 2,553 2,580 2,540 2,555 51,500
2023/09/04 2,610 2,642 2,564 2,583 175,700
2023/09/01 2,522 2,608 2,522 2,594 157,100
2023/08/31 2,521 2,577 2,490 2,522 112,700
2023/08/30 2,566 2,577 2,478 2,519 125,500
2023/08/29 2,433 2,518 2,416 2,488 154,200
2023/08/28 2,438 2,471 2,375 2,400 118,600
2023/08/25 2,370 2,464 2,366 2,450 155,200
2023/08/24 2,547 2,630 2,426 2,436 358,300
2023/08/23 2,410 2,433 2,376 2,397 107,100
2023/08/22 2,398 2,456 2,360 2,438 223,700
2023/08/21 2,227 2,340 2,223 2,315 174,400
2023/08/18 2,191 2,270 2,170 2,240 233,600
2023/08/17 2,257 2,277 2,194 2,229 273,900
2023/08/16 2,380 2,400 2,320 2,322 157,200
2023/08/15 2,468 2,468 2,385 2,405 121,200
2023/08/14 2,469 2,488 2,380 2,380 130,300
2023/08/10 2,505 2,514 2,437 2,442 250,000
2023/08/09 2,550 2,610 2,521 2,555 156,000
2023/08/08 2,698 2,710 2,555 2,555 250,100
2023/08/07 2,680 2,720 2,634 2,698 160,400
2023/08/04 2,748 2,786 2,684 2,721 312,300
2023/08/03 2,777 2,875 2,767 2,786 183,400
2023/08/02 2,845 2,900 2,808 2,827 243,200
2023/08/01 3,080 3,085 2,857 2,873 514,300
2023/07/31 3,030 3,120 3,000 3,060 239,800
2023/07/28 2,965 3,035 2,905 2,960 305,800
2023/07/27 2,974 3,035 2,933 3,000 195,900
2023/07/26 3,050 3,090 3,010 3,030 123,700
2023/07/25 3,100 3,135 3,040 3,070 189,600
2023/07/24 3,225 3,230 3,085 3,120 405,100
2023/07/21 3,350 3,420 3,115 3,120 842,600
2023/07/20 3,535 3,620 3,390 3,480 1,544,000
2023/07/19 3,145 3,680 3,135 3,570 2,311,400
2023/07/18 2,875 3,150 2,875 3,030 656,400
2023/07/14 2,957 2,970 2,790 2,825 518,600
2023/07/13 2,865 2,957 2,818 2,940 297,700
2023/07/12 2,916 2,917 2,827 2,848 207,200
2023/07/11 2,862 2,965 2,862 2,916 244,600
2023/07/10 2,874 2,937 2,781 2,817 511,400
2023/07/07 2,820 2,967 2,811 2,907 541,500
2023/07/06 2,961 3,045 2,875 2,892 547,000
2023/07/05 3,150 3,190 3,035 3,075 329,000
2023/07/04 3,195 3,335 3,130 3,220 554,500
2023/07/03 3,070 3,220 3,000 3,200 570,100
2023/06/30 2,955 3,035 2,891 3,025 200,000
2023/06/29 2,990 3,080 2,961 2,980 289,300
2023/06/28 2,948 3,060 2,918 3,020 451,600
2023/06/27 2,927 2,984 2,820 2,893 420,200
2023/06/26 2,790 2,945 2,780 2,877 326,100
2023/06/23 2,932 2,971 2,762 2,835 480,000
2023/06/22 2,985 3,040 2,860 2,866 636,700
2023/06/21 3,030 3,080 2,997 3,000 313,400
2023/06/20 3,140 3,210 3,030 3,075 469,300
2023/06/19 3,175 3,295 3,060 3,145 668,100
2023/06/16 3,040 3,120 2,994 3,105 470,800
2023/06/15 3,050 3,230 2,969 2,993 786,200
2023/06/14 3,265 3,265 3,025 3,055 829,100
2023/06/13 3,135 3,240 3,005 3,160 1,309,200
2023/06/12 2,792 3,075 2,791 3,010 1,603,000
2023/06/09 2,733 2,775 2,640 2,671 571,300
2023/06/08 2,786 2,805 2,663 2,685 836,000
2023/06/07 2,980 3,095 2,815 2,886 1,235,200
2023/06/06 2,700 2,903 2,691 2,843 915,000
2023/06/05 2,658 2,780 2,618 2,681 732,400
2023/06/02 2,680 2,695 2,551 2,608 606,000
2023/06/01 2,672 2,745 2,604 2,675 860,700
2023/05/31 2,710 2,816 2,634 2,720 1,232,000
2023/05/30 2,505 2,775 2,440 2,691 1,765,900
2023/05/29 2,404 2,633 2,363 2,544 1,625,200
2023/05/26 2,300 2,418 2,248 2,283 758,600
2023/05/25 2,267 2,305 2,154 2,250 670,300
2023/05/24 2,263 2,305 2,166 2,228 589,800
2023/05/23 2,420 2,505 2,275 2,309 753,400
2023/05/22 2,245 2,466 2,219 2,421 1,279,200
2023/05/19 2,071 2,200 2,030 2,161 615,600
2023/05/18 1,919 1,985 1,900 1,981 127,300
2023/05/17 1,851 1,918 1,840 1,887 66,600
2023/05/16 1,870 1,872 1,820 1,851 44,000
2023/05/15 1,831 1,861 1,824 1,855 42,000
2023/05/12 1,888 1,888 1,839 1,853 53,500
2023/05/11 1,931 1,956 1,882 1,888 50,500
2023/05/10 1,948 1,974 1,920 1,938 69,000
2023/05/09 1,898 1,949 1,872 1,948 102,000
2023/05/08 1,811 1,872 1,800 1,866 49,400
2023/05/02 1,779 1,819 1,755 1,808 61,500
2023/05/01 1,858 1,858 1,777 1,777 55,500
2023/04/28 1,830 1,830 1,778 1,824 57,900
2023/04/27 1,800 1,837 1,781 1,813 53,300
2023/04/26 1,825 1,854 1,801 1,820 88,500
2023/04/25 1,930 1,991 1,851 1,859 99,600
2023/04/24 1,932 1,969 1,895 1,937 93,800
2023/04/21 2,081 2,101 1,943 1,944 251,200
2023/04/20 2,016 2,191 1,975 2,103 394,100
2023/04/19 1,975 2,176 1,948 2,019 639,600
2023/04/18 1,859 1,928 1,840 1,891 141,100
2023/04/17 1,895 1,895 1,755 1,836 274,500
2023/04/14 2,080 2,120 2,010 2,018 110,200
2023/04/13 2,060 2,090 2,039 2,053 47,400
2023/04/12 2,020 2,063 2,002 2,063 37,100
2023/04/11 2,036 2,057 2,005 2,031 45,600
2023/04/10 2,012 2,053 2,009 2,032 47,000
2023/04/07 2,089 2,089 1,978 1,999 67,100
2023/04/06 2,004 2,057 1,992 2,057 59,900
2023/04/05 2,110 2,153 2,035 2,051 65,800
2023/04/04 2,134 2,165 2,095 2,114 103,300
2023/04/03 2,185 2,247 2,138 2,163 185,600
2023/03/31 2,121 2,134 2,070 2,112 87,700
2023/03/30 2,061 2,109 2,011 2,101 102,600
2023/03/29 1,981 2,050 1,968 2,050 90,500
2023/03/28 2,063 2,121 1,960 2,000 239,500
2023/03/27 2,010 2,158 1,992 2,082 473,700
2023/03/24 1,836 1,870 1,812 1,856 49,700
2023/03/23 1,797 1,831 1,758 1,831 37,300
2023/03/22 1,811 1,835 1,791 1,802 26,000
2023/03/20 1,841 1,851 1,765 1,771 60,900
2023/03/17 1,755 1,849 1,755 1,820 74,700
2023/03/16 1,690 1,746 1,690 1,741 46,000
2023/03/15 1,785 1,800 1,734 1,754 32,800
2023/03/14 1,807 1,838 1,745 1,745 66,000
2023/03/13 1,813 1,840 1,782 1,820 69,700
2023/03/10 1,890 1,928 1,845 1,853 72,900
2023/03/09 1,894 1,912 1,835 1,899 76,700
2023/03/08 1,820 1,889 1,805 1,871 58,000
2023/03/07 1,842 1,890 1,805 1,843 69,700
2023/03/06 1,874 1,890 1,826 1,857 87,000
2023/03/03 1,924 1,929 1,851 1,874 205,400
2023/03/02 1,749 1,915 1,731 1,904 402,000
2023/03/01 1,694 1,745 1,664 1,726 223,000
2023/02/28 1,637 1,697 1,612 1,694 73,300
2023/02/27 1,607 1,640 1,586 1,639 79,700
2023/02/24 1,548 1,584 1,533 1,578 38,400
2023/02/22 1,499 1,535 1,494 1,522 25,400
2023/02/21 1,544 1,550 1,523 1,524 23,500
2023/02/20 1,486 1,552 1,465 1,545 53,200
2023/02/17 1,520 1,520 1,465 1,473 48,700
2023/02/16 1,526 1,552 1,523 1,526 41,700
2023/02/15 1,599 1,599 1,527 1,534 53,300
2023/02/14 1,587 1,624 1,553 1,583 62,600
2023/02/13 1,561 1,596 1,527 1,588 50,500
2023/02/10 1,620 1,635 1,557 1,579 53,500
2023/02/09 1,629 1,647 1,595 1,635 43,900
2023/02/08 1,549 1,629 1,549 1,629 86,100
2023/02/07 1,507 1,549 1,502 1,529 31,000
2023/02/06 1,519 1,552 1,505 1,510 49,800
2023/02/03 1,620 1,620 1,503 1,532 96,900
2023/02/02 1,607 1,632 1,580 1,600 54,400
2023/02/01 1,624 1,645 1,569 1,576 80,700
2023/01/31 1,620 1,660 1,596 1,624 64,300
2023/01/30 1,630 1,670 1,599 1,623 84,000
2023/01/27 1,700 1,702 1,635 1,635 92,200
2023/01/26 1,735 1,755 1,691 1,699 94,800
2023/01/25 1,723 1,756 1,690 1,720 154,200
2023/01/24 1,604 1,733 1,580 1,706 283,800
2023/01/23 1,580 1,614 1,540 1,585 102,300
2023/01/20 1,538 1,564 1,502 1,517 69,900
2023/01/19 1,508 1,550 1,480 1,525 76,900
2023/01/18 1,520 1,550 1,490 1,518 113,300
2023/01/17 1,418 1,530 1,401 1,507 219,500
2023/01/16 1,321 1,465 1,321 1,418 184,100
2023/01/13 1,364 1,364 1,308 1,308 79,900
2023/01/12 1,381 1,381 1,350 1,353 29,000
2023/01/11 1,384 1,410 1,361 1,387 35,500
2023/01/10 1,396 1,396 1,358 1,383 35,000
2023/01/06 1,300 1,377 1,299 1,346 58,100
2023/01/05 1,310 1,343 1,282 1,300 36,300
2023/01/04 1,320 1,340 1,278 1,281 54,800

このページの先頭へ