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
2026/05/26 2,400 2,490 2,322 2,381 451,300
2026/05/25 2,323 2,393 2,268 2,288 332,300
2026/05/22 2,275 2,340 2,208 2,294 358,300
2026/05/21 2,107 2,342 2,002 2,240 623,500
2026/05/20 2,163 2,165 2,000 2,057 257,800
2026/05/19 2,357 2,401 2,171 2,177 459,500
2026/05/18 2,455 2,470 2,206 2,307 803,700
2026/05/15 2,094 2,148 2,004 2,055 371,300
2026/05/14 2,211 2,304 2,121 2,130 549,000
2026/05/13 2,240 2,399 2,223 2,361 454,900
2026/05/12 2,648 2,722 2,335 2,390 1,169,200
2026/05/11 2,550 2,662 2,317 2,567 1,777,500
2026/05/08 1,948 2,268 1,930 2,200 1,396,500
2026/05/07 1,760 1,901 1,707 1,868 498,300
2026/05/01 1,700 1,716 1,674 1,680 75,700
2026/04/30 1,701 1,720 1,675 1,695 88,100
2026/04/28 1,694 1,727 1,681 1,709 81,400
2026/04/27 1,742 1,769 1,699 1,707 92,600
2026/04/24 1,732 1,747 1,685 1,702 82,100
2026/04/23 1,791 1,831 1,694 1,732 220,600
2026/04/22 1,795 1,824 1,761 1,821 198,900
2026/04/21 1,728 1,940 1,703 1,835 776,800
2026/04/20 1,731 1,746 1,683 1,691 91,700
2026/04/17 1,695 1,717 1,665 1,691 62,600
2026/04/16 1,692 1,747 1,670 1,683 117,600
2026/04/15 1,735 1,840 1,671 1,690 264,700
2026/04/14 1,810 1,831 1,706 1,719 455,100
2026/04/13 1,617 1,716 1,601 1,716 437,500
2026/04/10 1,487 1,527 1,480 1,520 99,900
2026/04/09 1,507 1,507 1,458 1,474 47,200
2026/04/08 1,466 1,528 1,455 1,528 82,500
2026/04/07 1,421 1,443 1,405 1,422 32,600
2026/04/06 1,425 1,440 1,405 1,415 51,500
2026/04/03 1,412 1,445 1,412 1,428 20,000
2026/03/27 1,471 1,482 1,459 1,480 46,400
2026/03/26 1,526 1,527 1,464 1,473 48,200
2026/03/25 1,509 1,528 1,500 1,513 41,400
2026/03/24 1,445 1,489 1,441 1,479 61,700
2026/03/23 1,449 1,453 1,406 1,406 118,700
2026/03/19 1,562 1,564 1,507 1,519 43,300
2026/03/18 1,579 1,614 1,554 1,601 50,000
2026/03/17 1,602 1,623 1,545 1,552 73,600
2026/03/16 1,513 1,559 1,510 1,559 40,500
2026/03/13 1,500 1,542 1,500 1,521 42,100
2026/03/12 1,542 1,552 1,511 1,539 33,900
2026/03/11 1,604 1,604 1,572 1,572 37,400
2026/03/10 1,540 1,578 1,533 1,568 56,600
2026/03/09 1,514 1,539 1,456 1,505 117,300
2026/03/06 1,566 1,645 1,566 1,616 77,600
2026/03/05 1,553 1,625 1,553 1,599 90,900
2026/03/04 1,590 1,608 1,455 1,498 127,300
2026/03/03 1,680 1,707 1,615 1,619 74,100
2026/03/02 1,695 1,720 1,674 1,702 79,200
2026/02/27 1,734 1,756 1,691 1,756 60,600
2026/02/26 1,657 1,721 1,631 1,695 63,900
2026/02/25 1,605 1,656 1,586 1,617 84,200
2026/02/24 1,699 1,701 1,563 1,586 169,300
2026/02/20 1,810 1,825 1,725 1,738 135,700
2026/02/19 1,885 1,885 1,803 1,821 96,700
2026/02/18 1,863 1,885 1,806 1,855 99,600
2026/02/17 1,846 1,912 1,810 1,827 122,800
2026/02/16 1,790 1,850 1,787 1,829 119,800
2026/02/13 1,841 1,871 1,724 1,786 288,000
2026/02/12 1,915 1,915 1,825 1,881 210,100
2026/02/10 1,842 1,887 1,810 1,875 173,200
2026/02/09 1,760 1,825 1,733 1,818 157,200
2026/02/06 1,733 1,734 1,670 1,713 127,400
2026/02/05 1,745 1,788 1,716 1,755 89,100
2026/02/04 1,752 1,756 1,703 1,738 128,900
2026/02/03 1,737 1,798 1,714 1,770 103,200
2026/02/02 1,715 1,796 1,699 1,727 143,800
2026/01/30 1,719 1,745 1,660 1,711 152,700
2026/01/29 1,695 1,742 1,664 1,715 104,700
2026/01/28 1,759 1,759 1,681 1,695 132,600
2026/01/27 1,801 1,804 1,732 1,763 129,400
2026/01/26 1,865 1,881 1,804 1,804 131,600
2026/01/23 1,855 1,933 1,821 1,900 194,400
2026/01/22 1,950 1,952 1,790 1,815 270,100
2026/01/21 1,846 1,936 1,829 1,888 218,600
2026/01/20 2,097 2,097 1,915 1,949 315,900
2026/01/19 1,998 2,135 1,951 2,129 252,700
2026/01/16 1,978 2,010 1,937 1,970 198,700
2026/01/15 1,869 1,962 1,835 1,952 246,400
2026/01/14 1,760 1,924 1,758 1,834 367,800
2026/01/13 1,709 1,750 1,640 1,727 209,900
2026/01/09 1,614 1,614 1,578 1,595 50,900
2026/01/08 1,580 1,658 1,526 1,613 215,700
2026/01/07 1,538 1,618 1,524 1,578 256,100
2026/01/06 1,434 1,485 1,414 1,480 96,400
2026/01/05 1,424 1,444 1,414 1,430 41,900

このページの先頭へ