チームスピリット(4397)の株価時系列情報
チームスピリット(4397)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 395 | 401 | 392 | 394 | 21,800 |
| 2024/10/03 | 401 | 401 | 391 | 392 | 24,300 |
| 2024/10/02 | 407 | 407 | 390 | 397 | 19,600 |
| 2024/10/01 | 391 | 407 | 391 | 407 | 13,700 |
| 2024/09/30 | 390 | 397 | 389 | 390 | 23,900 |
| 2024/09/27 | 407 | 407 | 400 | 402 | 19,900 |
| 2024/09/26 | 407 | 408 | 398 | 401 | 21,000 |
| 2024/09/25 | 405 | 405 | 399 | 400 | 5,700 |
| 2024/09/24 | 399 | 407 | 399 | 405 | 12,000 |
| 2024/09/20 | 401 | 415 | 397 | 397 | 19,700 |
| 2024/09/19 | 398 | 405 | 392 | 401 | 38,400 |
| 2024/09/18 | 395 | 397 | 388 | 392 | 16,800 |
| 2024/09/17 | 413 | 425 | 388 | 391 | 85,200 |
| 2024/09/13 | 380 | 409 | 380 | 409 | 106,600 |
| 2024/09/12 | 376 | 382 | 368 | 382 | 13,400 |
| 2024/09/11 | 387 | 392 | 359 | 369 | 63,700 |
| 2024/09/10 | 385 | 394 | 385 | 388 | 7,800 |
| 2024/09/09 | 387 | 387 | 378 | 386 | 10,900 |
| 2024/09/06 | 389 | 389 | 382 | 387 | 13,400 |
| 2024/09/05 | 386 | 390 | 376 | 389 | 18,500 |
| 2024/09/04 | 383 | 391 | 379 | 387 | 83,200 |
| 2024/09/03 | 395 | 399 | 391 | 395 | 40,200 |
| 2024/09/02 | 394 | 398 | 383 | 390 | 14,300 |
| 2024/08/30 | 393 | 398 | 391 | 396 | 10,700 |
| 2024/08/29 | 395 | 406 | 383 | 393 | 137,900 |
| 2024/08/28 | 398 | 398 | 382 | 387 | 19,000 |
| 2024/08/27 | 387 | 398 | 383 | 398 | 21,200 |
| 2024/08/26 | 361 | 389 | 361 | 389 | 59,500 |
| 2024/08/23 | 370 | 370 | 361 | 361 | 23,000 |
| 2024/08/22 | 362 | 373 | 361 | 372 | 30,500 |
| 2024/08/21 | 358 | 362 | 358 | 362 | 1,700 |
| 2024/08/20 | 360 | 371 | 360 | 364 | 37,400 |
| 2024/08/19 | 356 | 368 | 356 | 358 | 27,600 |
| 2024/08/16 | 359 | 366 | 351 | 362 | 23,900 |
| 2024/08/15 | 366 | 366 | 342 | 351 | 30,200 |
| 2024/08/14 | 350 | 361 | 345 | 359 | 13,600 |
| 2024/08/13 | 343 | 355 | 343 | 347 | 21,900 |
| 2024/08/09 | 336 | 346 | 330 | 343 | 33,400 |
| 2024/08/08 | 340 | 348 | 338 | 341 | 18,400 |
| 2024/08/07 | 326 | 350 | 325 | 348 | 30,700 |
| 2024/08/06 | 316 | 370 | 316 | 330 | 215,600 |
| 2024/08/05 | 325 | 329 | 290 | 301 | 219,200 |
| 2024/08/02 | 348 | 353 | 331 | 335 | 212,200 |
| 2024/08/01 | 377 | 379 | 354 | 356 | 133,200 |
| 2024/07/31 | 379 | 385 | 375 | 380 | 40,400 |
| 2024/07/30 | 382 | 386 | 379 | 381 | 32,400 |
| 2024/07/29 | 384 | 384 | 375 | 381 | 26,800 |
| 2024/07/26 | 372 | 383 | 372 | 376 | 26,100 |
| 2024/07/25 | 375 | 377 | 369 | 373 | 76,700 |
| 2024/07/24 | 390 | 392 | 379 | 379 | 37,000 |
| 2024/07/23 | 388 | 391 | 387 | 391 | 30,000 |
| 2024/07/22 | 393 | 393 | 381 | 387 | 37,900 |
| 2024/07/19 | 398 | 402 | 395 | 395 | 25,100 |
| 2024/07/18 | 407 | 412 | 395 | 400 | 52,400 |
| 2024/07/17 | 410 | 416 | 405 | 413 | 58,900 |
| 2024/07/16 | 410 | 412 | 400 | 403 | 101,000 |
| 2024/07/12 | 380 | 396 | 380 | 394 | 60,800 |
| 2024/07/11 | 382 | 384 | 379 | 382 | 15,700 |
| 2024/07/10 | 393 | 393 | 377 | 382 | 37,100 |
| 2024/07/09 | 384 | 392 | 383 | 392 | 27,400 |
| 2024/07/08 | 383 | 386 | 380 | 381 | 31,500 |
| 2024/07/05 | 377 | 383 | 376 | 383 | 7,800 |
| 2024/07/04 | 385 | 385 | 377 | 378 | 19,900 |
| 2024/07/03 | 385 | 385 | 379 | 385 | 13,900 |
| 2024/07/02 | 377 | 385 | 376 | 385 | 31,700 |
| 2024/07/01 | 381 | 381 | 373 | 378 | 80,800 |
| 2024/06/28 | 378 | 384 | 378 | 382 | 19,400 |
| 2024/06/27 | 379 | 384 | 377 | 378 | 20,000 |
| 2024/06/26 | 382 | 384 | 378 | 378 | 28,500 |
| 2024/06/25 | 378 | 380 | 378 | 379 | 30,000 |
| 2024/06/24 | 379 | 380 | 377 | 380 | 10,000 |
| 2024/06/21 | 384 | 385 | 373 | 379 | 45,400 |
| 2024/06/20 | 373 | 384 | 373 | 383 | 55,000 |
| 2024/06/19 | 388 | 388 | 375 | 376 | 99,800 |
| 2024/06/18 | 392 | 393 | 387 | 388 | 48,900 |
| 2024/06/17 | 388 | 393 | 383 | 392 | 35,500 |
| 2024/06/14 | 380 | 392 | 380 | 384 | 74,500 |
| 2024/06/13 | 403 | 415 | 391 | 391 | 92,200 |
| 2024/06/12 | 403 | 417 | 403 | 403 | 29,400 |
| 2024/06/11 | 389 | 402 | 388 | 402 | 44,800 |
| 2024/06/10 | 390 | 397 | 389 | 389 | 9,200 |
| 2024/06/07 | 383 | 395 | 383 | 392 | 13,700 |
| 2024/06/06 | 390 | 394 | 383 | 383 | 21,700 |
| 2024/06/05 | 397 | 398 | 388 | 389 | 21,000 |
| 2024/06/04 | 382 | 395 | 382 | 395 | 29,400 |
| 2024/06/03 | 382 | 391 | 378 | 388 | 32,000 |
| 2024/05/31 | 371 | 380 | 371 | 379 | 23,200 |
| 2024/05/30 | 367 | 376 | 364 | 371 | 46,200 |
| 2024/05/29 | 390 | 390 | 370 | 371 | 92,600 |
| 2024/05/28 | 385 | 394 | 384 | 389 | 19,000 |
| 2024/05/27 | 386 | 387 | 381 | 383 | 22,000 |
| 2024/05/24 | 378 | 389 | 376 | 388 | 27,600 |
| 2024/05/23 | 385 | 389 | 376 | 377 | 50,200 |
| 2024/05/22 | 385 | 389 | 381 | 382 | 50,100 |
| 2024/05/21 | 390 | 399 | 386 | 386 | 38,700 |
| 2024/05/20 | 388 | 400 | 388 | 390 | 35,900 |
| 2024/05/17 | 399 | 402 | 387 | 391 | 41,400 |
| 2024/05/16 | 404 | 407 | 385 | 395 | 134,700 |
| 2024/05/15 | 415 | 415 | 400 | 404 | 60,300 |
| 2024/05/14 | 414 | 419 | 405 | 411 | 86,100 |
| 2024/05/13 | 398 | 412 | 395 | 408 | 129,500 |
| 2024/05/10 | 391 | 413 | 381 | 393 | 215,300 |
| 2024/05/09 | 385 | 385 | 377 | 378 | 40,300 |
| 2024/05/08 | 384 | 387 | 378 | 382 | 60,900 |
| 2024/05/07 | 379 | 387 | 375 | 385 | 72,500 |
| 2024/05/02 | 372 | 377 | 368 | 376 | 57,000 |
| 2024/05/01 | 373 | 376 | 368 | 372 | 42,700 |
| 2024/04/30 | 375 | 378 | 368 | 373 | 97,500 |
| 2024/04/26 | 379 | 381 | 369 | 376 | 68,300 |
| 2024/04/25 | 381 | 388 | 376 | 379 | 71,100 |
| 2024/04/24 | 385 | 398 | 382 | 385 | 116,800 |
| 2024/04/23 | 393 | 393 | 378 | 379 | 60,000 |
| 2024/04/22 | 380 | 390 | 375 | 390 | 70,600 |
| 2024/04/19 | 383 | 390 | 369 | 379 | 112,900 |
| 2024/04/18 | 395 | 406 | 383 | 383 | 131,800 |
| 2024/04/17 | 417 | 421 | 389 | 389 | 205,500 |
| 2024/04/16 | 416 | 430 | 409 | 420 | 56,200 |
| 2024/04/15 | 452 | 463 | 411 | 424 | 244,100 |
| 2024/04/12 | 468 | 480 | 446 | 452 | 166,900 |
| 2024/04/11 | 467 | 475 | 464 | 471 | 78,100 |
| 2024/04/10 | 466 | 480 | 456 | 475 | 165,600 |
| 2024/04/09 | 453 | 469 | 450 | 466 | 130,200 |
| 2024/04/08 | 453 | 457 | 445 | 447 | 57,200 |
| 2024/04/05 | 444 | 453 | 435 | 453 | 53,300 |
| 2024/04/04 | 443 | 457 | 433 | 445 | 111,200 |
| 2024/04/03 | 428 | 458 | 428 | 442 | 304,700 |
| 2024/04/02 | 450 | 517 | 427 | 428 | 1,489,400 |
| 2024/04/01 | 472 | 472 | 446 | 450 | 71,700 |
| 2024/03/29 | 459 | 469 | 455 | 466 | 68,100 |
| 2024/03/28 | 439 | 456 | 439 | 452 | 86,500 |
| 2024/03/27 | 442 | 449 | 432 | 441 | 56,300 |
| 2024/03/26 | 433 | 444 | 432 | 443 | 29,900 |
| 2024/03/25 | 430 | 445 | 421 | 434 | 25,800 |
| 2024/03/22 | 444 | 444 | 430 | 433 | 31,600 |
| 2024/03/21 | 442 | 444 | 429 | 444 | 86,900 |
| 2024/03/19 | 419 | 434 | 417 | 434 | 39,200 |
| 2024/03/18 | 408 | 421 | 408 | 419 | 53,600 |
| 2024/03/15 | 417 | 418 | 408 | 408 | 76,900 |
| 2024/03/14 | 418 | 418 | 411 | 418 | 50,700 |
| 2024/03/13 | 421 | 421 | 413 | 420 | 45,800 |
| 2024/03/12 | 418 | 422 | 409 | 422 | 36,700 |
| 2024/03/11 | 423 | 424 | 406 | 420 | 77,100 |
| 2024/03/08 | 420 | 442 | 420 | 432 | 154,600 |
| 2024/03/07 | 429 | 429 | 415 | 419 | 55,300 |
| 2024/03/06 | 416 | 433 | 413 | 427 | 75,900 |
| 2024/03/05 | 411 | 418 | 405 | 416 | 69,800 |
| 2024/03/04 | 404 | 417 | 404 | 411 | 35,600 |
| 2024/03/01 | 418 | 427 | 402 | 405 | 98,700 |
| 2024/02/29 | 430 | 431 | 406 | 415 | 122,600 |
| 2024/02/28 | 445 | 450 | 436 | 436 | 80,100 |
| 2024/02/27 | 407 | 479 | 405 | 447 | 568,300 |
| 2024/02/26 | 397 | 413 | 393 | 407 | 44,700 |
| 2024/02/22 | 408 | 408 | 391 | 399 | 60,500 |
| 2024/02/21 | 410 | 410 | 400 | 401 | 34,000 |
| 2024/02/20 | 409 | 412 | 402 | 408 | 41,500 |
| 2024/02/19 | 387 | 406 | 387 | 406 | 69,000 |
| 2024/02/16 | 377 | 393 | 377 | 388 | 87,200 |
| 2024/02/15 | 397 | 397 | 378 | 379 | 163,800 |
| 2024/02/14 | 405 | 406 | 380 | 392 | 247,100 |
| 2024/02/13 | 416 | 416 | 401 | 412 | 75,300 |
| 2024/02/09 | 402 | 418 | 402 | 411 | 88,600 |
| 2024/02/08 | 412 | 416 | 402 | 407 | 60,700 |
| 2024/02/07 | 420 | 428 | 409 | 412 | 84,600 |
| 2024/02/06 | 401 | 414 | 397 | 413 | 91,700 |
| 2024/02/05 | 397 | 402 | 390 | 402 | 33,100 |
| 2024/02/02 | 401 | 404 | 394 | 398 | 65,100 |
| 2024/02/01 | 410 | 410 | 393 | 401 | 127,800 |
| 2024/01/31 | 418 | 419 | 409 | 411 | 61,100 |
| 2024/01/30 | 413 | 426 | 406 | 418 | 113,700 |
| 2024/01/29 | 423 | 423 | 405 | 417 | 115,200 |
| 2024/01/26 | 415 | 435 | 408 | 423 | 156,000 |
| 2024/01/25 | 423 | 423 | 405 | 415 | 93,800 |
| 2024/01/24 | 427 | 434 | 423 | 426 | 118,000 |
| 2024/01/23 | 407 | 427 | 402 | 426 | 186,000 |
| 2024/01/22 | 387 | 411 | 386 | 407 | 192,200 |
| 2024/01/19 | 370 | 385 | 370 | 381 | 79,700 |
| 2024/01/18 | 375 | 380 | 367 | 370 | 83,200 |
| 2024/01/17 | 395 | 395 | 376 | 380 | 114,900 |
| 2024/01/16 | 373 | 393 | 373 | 387 | 232,700 |
| 2024/01/15 | 382 | 398 | 372 | 373 | 311,700 |
| 2024/01/12 | 357 | 388 | 354 | 380 | 1,110,200 |
| 2024/01/11 | 345 | 345 | 334 | 335 | 143,700 |
| 2024/01/10 | 339 | 347 | 338 | 345 | 39,100 |
| 2024/01/09 | 336 | 345 | 336 | 339 | 52,700 |
| 2024/01/05 | 344 | 344 | 333 | 337 | 77,400 |
| 2024/01/04 | 348 | 348 | 336 | 346 | 127,100 |
| 2023/12/29 | 355 | 355 | 346 | 348 | 45,700 |
| 2023/12/28 | 339 | 355 | 337 | 355 | 90,300 |
| 2023/12/27 | 325 | 342 | 324 | 341 | 183,500 |
| 2023/12/26 | 324 | 330 | 320 | 320 | 77,900 |
| 2023/12/25 | 327 | 343 | 323 | 324 | 172,000 |
| 2023/12/22 | 316 | 324 | 315 | 319 | 100,400 |
| 2023/12/21 | 329 | 329 | 314 | 318 | 280,500 |
| 2023/12/20 | 335 | 342 | 331 | 332 | 60,900 |
| 2023/12/19 | 334 | 336 | 327 | 333 | 126,500 |
| 2023/12/18 | 328 | 332 | 322 | 330 | 121,800 |
| 2023/12/15 | 346 | 346 | 328 | 329 | 174,300 |
| 2023/12/14 | 342 | 350 | 334 | 340 | 79,300 |
| 2023/12/13 | 338 | 344 | 335 | 336 | 79,900 |
| 2023/12/12 | 343 | 345 | 334 | 335 | 69,300 |