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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,515 | 1,539 | 1,498 | 1,516 | 35,200 |
| 2024/08/15 | 1,484 | 1,500 | 1,468 | 1,470 | 26,400 |
| 2024/08/14 | 1,481 | 1,498 | 1,453 | 1,498 | 46,000 |
| 2024/08/13 | 1,400 | 1,493 | 1,388 | 1,451 | 45,500 |
| 2024/08/09 | 1,368 | 1,398 | 1,305 | 1,350 | 54,400 |
| 2024/08/08 | 1,300 | 1,383 | 1,291 | 1,338 | 104,100 |
| 2024/08/07 | 1,181 | 1,318 | 1,180 | 1,270 | 79,400 |
| 2024/08/06 | 1,197 | 1,268 | 1,183 | 1,205 | 144,900 |
| 2024/08/05 | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 |
| 2024/08/02 | 1,530 | 1,530 | 1,448 | 1,467 | 113,500 |
| 2024/08/01 | 1,688 | 1,688 | 1,605 | 1,610 | 56,500 |
| 2024/07/31 | 1,687 | 1,690 | 1,631 | 1,688 | 49,400 |
| 2024/07/30 | 1,692 | 1,701 | 1,630 | 1,687 | 75,900 |
| 2024/07/29 | 1,619 | 1,694 | 1,605 | 1,692 | 89,700 |
| 2024/07/26 | 1,574 | 1,618 | 1,567 | 1,588 | 51,800 |
| 2024/07/25 | 1,552 | 1,597 | 1,529 | 1,577 | 86,800 |
| 2024/07/24 | 1,602 | 1,650 | 1,580 | 1,580 | 64,300 |
| 2024/07/23 | 1,559 | 1,622 | 1,559 | 1,606 | 71,600 |
| 2024/07/22 | 1,630 | 1,640 | 1,555 | 1,559 | 61,000 |
| 2024/07/19 | 1,645 | 1,698 | 1,630 | 1,642 | 80,700 |
| 2024/07/18 | 1,654 | 1,702 | 1,647 | 1,659 | 104,200 |
| 2024/07/17 | 1,600 | 1,666 | 1,589 | 1,651 | 184,400 |
| 2024/07/16 | 1,572 | 1,645 | 1,572 | 1,578 | 163,300 |
| 2024/07/12 | 1,425 | 1,527 | 1,425 | 1,512 | 128,600 |
| 2024/07/11 | 1,450 | 1,486 | 1,434 | 1,476 | 84,900 |
| 2024/07/10 | 1,491 | 1,496 | 1,441 | 1,451 | 76,400 |
| 2024/07/09 | 1,486 | 1,506 | 1,486 | 1,495 | 49,900 |
| 2024/07/08 | 1,494 | 1,531 | 1,485 | 1,485 | 67,900 |
| 2024/07/05 | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 |
| 2024/07/04 | 1,514 | 1,541 | 1,493 | 1,531 | 64,800 |
| 2024/07/03 | 1,515 | 1,521 | 1,485 | 1,510 | 80,600 |
| 2024/07/02 | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 |
| 2024/07/01 | 1,603 | 1,630 | 1,570 | 1,573 | 88,100 |
| 2024/06/28 | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 |
| 2024/06/27 | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 |
| 2024/06/26 | 1,499 | 1,544 | 1,499 | 1,531 | 59,800 |
| 2024/06/25 | 1,492 | 1,501 | 1,465 | 1,493 | 38,600 |
| 2024/06/24 | 1,445 | 1,475 | 1,440 | 1,462 | 48,200 |
| 2024/06/21 | 1,401 | 1,456 | 1,401 | 1,444 | 46,100 |
| 2024/06/20 | 1,399 | 1,429 | 1,393 | 1,407 | 34,000 |
| 2024/06/19 | 1,396 | 1,415 | 1,366 | 1,403 | 71,300 |
| 2024/06/18 | 1,422 | 1,440 | 1,406 | 1,406 | 26,100 |
| 2024/06/17 | 1,457 | 1,457 | 1,404 | 1,424 | 29,100 |
| 2024/06/14 | 1,422 | 1,477 | 1,404 | 1,458 | 47,800 |
| 2024/06/13 | 1,470 | 1,475 | 1,447 | 1,451 | 30,800 |
| 2024/06/12 | 1,500 | 1,508 | 1,465 | 1,468 | 25,600 |
| 2024/06/11 | 1,484 | 1,502 | 1,475 | 1,492 | 19,100 |
| 2024/06/10 | 1,488 | 1,506 | 1,466 | 1,484 | 19,300 |
| 2024/06/07 | 1,466 | 1,491 | 1,460 | 1,489 | 17,200 |
| 2024/06/06 | 1,528 | 1,528 | 1,474 | 1,476 | 35,000 |
| 2024/06/05 | 1,538 | 1,546 | 1,510 | 1,518 | 33,000 |
| 2024/06/04 | 1,493 | 1,558 | 1,493 | 1,553 | 33,000 |
| 2024/06/03 | 1,550 | 1,550 | 1,490 | 1,500 | 32,400 |
| 2024/05/31 | 1,499 | 1,526 | 1,488 | 1,522 | 33,100 |
| 2024/05/30 | 1,443 | 1,502 | 1,430 | 1,474 | 84,900 |
| 2024/05/29 | 1,510 | 1,510 | 1,466 | 1,467 | 68,700 |
| 2024/05/28 | 1,547 | 1,596 | 1,519 | 1,523 | 47,700 |
| 2024/05/27 | 1,536 | 1,555 | 1,508 | 1,547 | 52,000 |
| 2024/05/24 | 1,508 | 1,573 | 1,506 | 1,547 | 97,100 |
| 2024/05/23 | 1,664 | 1,671 | 1,575 | 1,580 | 100,400 |
| 2024/05/22 | 1,720 | 1,720 | 1,659 | 1,659 | 54,800 |
| 2024/05/21 | 1,799 | 1,819 | 1,740 | 1,740 | 73,400 |
| 2024/05/20 | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 |
| 2024/05/17 | 1,757 | 1,769 | 1,704 | 1,708 | 70,100 |
| 2024/05/16 | 1,790 | 1,790 | 1,698 | 1,740 | 141,500 |
| 2024/05/15 | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 |
| 2024/05/14 | 1,651 | 1,671 | 1,639 | 1,660 | 37,200 |
| 2024/05/13 | 1,668 | 1,687 | 1,639 | 1,657 | 39,000 |
| 2024/05/10 | 1,712 | 1,727 | 1,693 | 1,694 | 23,900 |
| 2024/05/09 | 1,717 | 1,738 | 1,689 | 1,701 | 38,200 |
| 2024/05/08 | 1,691 | 1,750 | 1,687 | 1,726 | 62,100 |
| 2024/05/07 | 1,656 | 1,689 | 1,656 | 1,688 | 37,100 |
| 2024/05/02 | 1,638 | 1,644 | 1,618 | 1,629 | 34,900 |
| 2024/05/01 | 1,637 | 1,656 | 1,628 | 1,638 | 27,300 |
| 2024/04/30 | 1,660 | 1,684 | 1,648 | 1,658 | 28,000 |
| 2024/04/26 | 1,639 | 1,649 | 1,611 | 1,626 | 62,500 |
| 2024/04/25 | 1,661 | 1,686 | 1,639 | 1,639 | 34,900 |
| 2024/04/24 | 1,637 | 1,673 | 1,636 | 1,671 | 72,300 |
| 2024/04/23 | 1,688 | 1,711 | 1,602 | 1,617 | 128,000 |
| 2024/04/22 | 1,635 | 1,673 | 1,631 | 1,651 | 76,100 |
| 2024/04/19 | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 |
| 2024/04/18 | 1,784 | 1,810 | 1,767 | 1,780 | 40,200 |
| 2024/04/17 | 1,862 | 1,872 | 1,782 | 1,792 | 64,100 |
| 2024/04/16 | 1,777 | 1,891 | 1,769 | 1,847 | 105,500 |
| 2024/04/15 | 1,755 | 1,810 | 1,711 | 1,787 | 120,500 |
| 2024/04/12 | 1,870 | 1,880 | 1,815 | 1,826 | 136,000 |
| 2024/04/11 | 1,862 | 1,865 | 1,839 | 1,859 | 35,900 |
| 2024/04/10 | 1,872 | 1,930 | 1,872 | 1,880 | 92,800 |
| 2024/04/09 | 1,879 | 1,926 | 1,869 | 1,897 | 50,500 |
| 2024/04/08 | 1,925 | 1,935 | 1,857 | 1,864 | 107,400 |
| 2024/04/05 | 1,901 | 1,924 | 1,888 | 1,912 | 49,900 |
| 2024/04/04 | 1,950 | 2,009 | 1,907 | 1,941 | 58,400 |
| 2024/04/03 | 1,917 | 1,965 | 1,900 | 1,910 | 75,300 |
| 2024/04/02 | 1,981 | 1,998 | 1,920 | 1,921 | 96,800 |
| 2024/04/01 | 2,042 | 2,042 | 1,981 | 1,981 | 81,600 |
| 2024/03/29 | 2,026 | 2,047 | 2,007 | 2,033 | 61,300 |
| 2024/03/28 | 1,990 | 2,032 | 1,990 | 2,012 | 103,700 |
| 2024/03/27 | 2,015 | 2,025 | 1,973 | 1,995 | 52,400 |
| 2024/03/26 | 2,001 | 2,016 | 1,982 | 1,997 | 58,900 |
| 2024/03/25 | 2,039 | 2,063 | 2,009 | 2,009 | 80,200 |
| 2024/03/22 | 2,090 | 2,090 | 2,043 | 2,057 | 51,400 |
| 2024/03/21 | 2,076 | 2,110 | 2,073 | 2,088 | 54,500 |
| 2024/03/19 | 2,055 | 2,079 | 2,035 | 2,059 | 31,900 |
| 2024/03/18 | 1,974 | 2,070 | 1,974 | 2,056 | 92,500 |
| 2024/03/15 | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 |
| 2024/03/14 | 2,064 | 2,074 | 1,985 | 2,025 | 166,200 |
| 2024/03/13 | 2,176 | 2,180 | 2,068 | 2,068 | 95,300 |
| 2024/03/12 | 2,090 | 2,158 | 2,068 | 2,154 | 78,300 |
| 2024/03/11 | 2,115 | 2,166 | 2,082 | 2,122 | 200,000 |
| 2024/03/08 | 2,247 | 2,262 | 2,200 | 2,215 | 93,000 |
| 2024/03/07 | 2,342 | 2,342 | 2,251 | 2,268 | 99,500 |
| 2024/03/06 | 2,229 | 2,314 | 2,209 | 2,310 | 129,400 |
| 2024/03/05 | 2,240 | 2,274 | 2,182 | 2,247 | 157,300 |
| 2024/03/04 | 2,280 | 2,311 | 2,260 | 2,266 | 104,300 |
| 2024/03/01 | 2,323 | 2,360 | 2,252 | 2,262 | 136,000 |
| 2024/02/29 | 2,301 | 2,317 | 2,258 | 2,303 | 89,000 |
| 2024/02/28 | 2,348 | 2,375 | 2,309 | 2,340 | 155,100 |
| 2024/02/27 | 2,355 | 2,366 | 2,291 | 2,340 | 141,300 |
| 2024/02/26 | 2,260 | 2,418 | 2,241 | 2,358 | 223,400 |
| 2024/02/22 | 2,320 | 2,337 | 2,218 | 2,251 | 123,300 |
| 2024/02/21 | 2,239 | 2,289 | 2,214 | 2,274 | 105,300 |
| 2024/02/20 | 2,238 | 2,320 | 2,195 | 2,277 | 241,500 |
| 2024/02/19 | 2,224 | 2,298 | 2,191 | 2,240 | 115,200 |
| 2024/02/16 | 2,179 | 2,225 | 2,128 | 2,217 | 167,600 |
| 2024/02/15 | 2,273 | 2,273 | 2,183 | 2,184 | 112,400 |
| 2024/02/14 | 2,222 | 2,285 | 2,213 | 2,254 | 115,100 |
| 2024/02/13 | 2,300 | 2,329 | 2,248 | 2,262 | 94,700 |
| 2024/02/09 | 2,313 | 2,345 | 2,269 | 2,275 | 70,500 |
| 2024/02/08 | 2,351 | 2,380 | 2,301 | 2,314 | 75,400 |
| 2024/02/07 | 2,373 | 2,395 | 2,323 | 2,363 | 83,600 |
| 2024/02/06 | 2,337 | 2,443 | 2,284 | 2,373 | 258,300 |
| 2024/02/05 | 2,267 | 2,327 | 2,260 | 2,327 | 118,300 |
| 2024/02/02 | 2,202 | 2,269 | 2,201 | 2,231 | 121,000 |
| 2024/02/01 | 2,251 | 2,270 | 2,183 | 2,183 | 261,600 |
| 2024/01/31 | 2,320 | 2,347 | 2,277 | 2,301 | 162,400 |
| 2024/01/30 | 2,366 | 2,389 | 2,328 | 2,340 | 108,400 |
| 2024/01/29 | 2,352 | 2,370 | 2,317 | 2,356 | 122,000 |
| 2024/01/26 | 2,405 | 2,421 | 2,340 | 2,352 | 204,400 |
| 2024/01/25 | 2,469 | 2,491 | 2,391 | 2,443 | 204,200 |
| 2024/01/24 | 2,465 | 2,477 | 2,405 | 2,470 | 220,600 |
| 2024/01/23 | 2,403 | 2,555 | 2,403 | 2,478 | 548,700 |
| 2024/01/22 | 2,367 | 2,413 | 2,325 | 2,347 | 221,600 |
| 2024/01/19 | 2,321 | 2,423 | 2,321 | 2,346 | 349,500 |
| 2024/01/18 | 2,468 | 2,550 | 2,302 | 2,309 | 677,100 |
| 2024/01/17 | 2,754 | 2,884 | 2,493 | 2,512 | 828,300 |
| 2024/01/16 | 2,784 | 2,800 | 2,715 | 2,737 | 198,200 |
| 2024/01/15 | 2,507 | 2,819 | 2,480 | 2,785 | 581,600 |
| 2024/01/12 | 2,815 | 2,820 | 2,715 | 2,757 | 344,100 |
| 2024/01/11 | 2,745 | 2,803 | 2,663 | 2,803 | 357,700 |
| 2024/01/10 | 2,696 | 2,728 | 2,657 | 2,719 | 196,900 |
| 2024/01/09 | 2,641 | 2,677 | 2,569 | 2,670 | 177,200 |
| 2024/01/05 | 2,710 | 2,714 | 2,615 | 2,629 | 139,200 |
| 2024/01/04 | 2,550 | 2,692 | 2,547 | 2,692 | 119,500 |