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 |