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

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
2026/07/31 394 395 383 391 123,900
2026/07/30 405 405 386 394 64,300
2026/07/29 388 402 386 402 89,500
2026/07/28 380 390 376 385 54,100
2026/07/27 378 381 376 379 97,900
2026/07/24 380 383 374 377 56,200
2026/07/23 379 381 373 376 41,500
2026/07/22 388 390 377 379 90,200
2026/07/21 400 400 387 391 97,500
2026/07/17 393 405 388 396 133,700
2026/07/16 375 407 375 392 211,900
2026/07/15 410 411 385 405 237,800
2026/07/14 392 395 385 394 52,800
2026/07/13 398 401 382 387 76,000
2026/07/10 389 404 389 394 30,300
2026/07/09 402 402 386 388 80,300
2026/07/08 405 410 394 402 33,700
2026/07/07 403 413 400 403 61,100
2026/07/06 382 405 378 403 88,200
2026/07/03 380 386 377 382 49,400
2026/07/02 353 379 353 376 59,800
2026/07/01 356 358 351 353 41,600
2026/06/30 362 363 354 356 50,200
2026/06/29 351 363 351 362 52,900
2026/06/26 357 357 350 350 10,400
2026/06/25 355 356 350 356 62,600
2026/06/24 355 360 350 357 136,200
2026/06/23 357 363 352 363 54,900
2026/06/22 356 361 352 357 161,100
2026/06/19 354 357 351 352 39,700
2026/06/18 359 362 355 355 38,800
2026/06/17 356 362 354 360 25,200
2026/06/16 358 358 353 355 49,700
2026/06/15 363 365 356 356 53,400
2026/06/12 360 363 358 359 37,700
2026/06/11 366 366 354 360 218,300
2026/06/10 370 370 356 366 89,500
2026/06/09 365 369 356 356 50,300
2026/06/08 380 380 364 367 60,000
2026/06/05 371 383 371 378 17,600
2026/06/04 372 379 367 377 38,100
2026/06/03 390 391 376 376 79,200
2026/06/02 390 397 385 391 64,000
2026/06/01 392 396 385 386 65,700
2026/05/29 380 391 380 385 33,700
2026/05/28 380 386 374 382 43,400
2026/05/27 372 380 370 380 40,500
2026/05/26 372 374 367 372 35,900
2026/05/25 373 375 368 371 65,100
2026/05/22 368 374 368 374 38,500
2026/05/21 371 371 367 368 120,800
2026/05/20 375 380 367 368 73,300
2026/05/19 375 379 372 379 45,200
2026/05/18 378 382 370 373 141,400
2026/05/15 389 389 375 377 47,900
2026/05/14 390 390 370 381 111,600
2026/05/13 391 395 386 391 23,100
2026/05/12 399 399 391 391 18,600
2026/05/11 396 408 393 396 83,500
2026/05/08 391 405 389 399 35,400
2026/05/07 404 404 390 395 76,400
2026/05/01 394 404 390 404 78,800
2026/04/30 400 402 393 394 41,100
2026/04/28 404 409 399 402 41,000
2026/04/27 403 407 398 399 49,700
2026/04/24 410 414 404 406 36,800
2026/04/23 417 418 412 413 38,500
2026/04/22 421 425 419 419 26,700
2026/04/21 430 431 415 423 61,700
2026/04/20 440 447 433 433 38,800
2026/04/17 434 443 434 440 47,100
2026/04/16 441 453 436 439 101,100
2026/04/15 431 440 427 438 102,500
2026/04/14 423 428 411 421 141,700
2026/04/13 408 415 400 415 89,200
2026/04/10 425 425 404 408 47,900
2026/04/09 419 424 414 424 44,800
2026/04/08 416 418 410 418 56,800
2026/04/07 411 416 406 416 31,700
2026/04/06 406 413 406 411 11,200
2026/04/03 401 411 401 407 26,000
2026/03/27 405 415 405 415 14,300
2026/03/26 414 414 404 408 52,900
2026/03/25 413 418 410 410 25,500
2026/03/24 405 421 403 411 19,400
2026/03/23 403 404 398 402 47,400
2026/03/19 424 424 410 411 28,700
2026/03/18 430 432 424 426 41,700
2026/03/17 428 431 426 430 80,300
2026/03/16 431 431 421 427 73,700
2026/03/13 416 430 416 426 39,000
2026/03/12 426 428 422 424 13,700
2026/03/11 437 440 426 429 40,100
2026/03/10 426 434 421 430 32,400
2026/03/09 436 436 410 418 119,800
2026/03/06 435 450 430 444 49,600
2026/03/05 424 449 422 438 106,200
2026/03/04 400 434 397 416 316,500
2026/03/03 406 407 396 400 134,500
2026/03/02 417 417 403 406 136,600
2026/02/27 419 429 419 426 50,600
2026/02/26 413 425 407 419 96,800
2026/02/25 420 430 416 421 73,300
2026/02/24 442 443 415 420 117,000
2026/02/20 443 450 443 450 41,500
2026/02/19 440 450 439 449 54,300
2026/02/18 443 444 434 441 40,700
2026/02/17 438 444 429 437 41,700
2026/02/16 436 438 431 438 63,500
2026/02/13 455 455 426 430 154,400
2026/02/12 473 473 449 449 92,800
2026/02/10 454 476 454 470 97,900
2026/02/09 472 475 453 453 117,100
2026/02/06 467 473 458 469 88,600
2026/02/05 449 474 445 474 90,500
2026/02/04 467 467 444 452 167,600
2026/02/03 469 474 465 465 59,600
2026/02/02 473 483 465 469 70,000
2026/01/30 479 480 468 473 59,300
2026/01/29 482 485 476 479 77,100
2026/01/28 484 488 482 485 24,400
2026/01/27 486 490 482 483 25,900
2026/01/26 485 494 484 488 67,700
2026/01/23 482 492 479 488 50,200
2026/01/22 478 484 476 478 159,700
2026/01/21 485 485 475 482 76,500
2026/01/20 492 493 486 487 46,600
2026/01/19 505 505 486 491 134,500
2026/01/16 504 510 496 510 110,600
2026/01/15 512 516 500 507 139,200
2026/01/14 513 520 505 520 104,600
2026/01/13 522 522 511 512 46,600
2026/01/09 522 529 520 521 39,300
2026/01/08 524 528 521 523 20,300
2026/01/07 509 524 505 524 40,700
2026/01/06 501 511 501 511 29,400
2026/01/05 505 506 496 501 53,700
2025/12/30 510 513 505 505 23,800
2025/12/29 519 519 509 509 25,600
2025/12/26 518 526 516 516 70,300
2025/12/25 508 520 508 518 39,700
2025/12/24 514 517 507 508 26,400
2025/12/23 507 518 507 513 57,900
2025/12/22 514 514 502 506 41,200
2025/12/19 500 520 500 514 97,900
2025/12/18 501 504 500 502 18,900
2025/12/17 502 506 496 505 75,300
2025/12/16 503 504 498 500 34,700
2025/12/15 499 510 497 510 43,300
2025/12/12 496 503 496 500 37,000
2025/12/11 507 507 494 500 111,500
2025/12/10 503 508 500 508 65,600
2025/12/09 516 516 501 504 33,200
2025/12/08 510 516 506 516 54,000
2025/12/05 506 515 504 507 19,300
2025/12/04 507 513 500 507 47,500
2025/12/03 501 505 498 499 39,800
2025/12/02 512 512 498 499 70,500
2025/12/01 527 527 510 510 61,300
2025/11/28 537 539 527 527 49,900
2025/11/27 531 544 526 537 63,700
2025/11/26 522 532 517 531 58,200
2025/11/25 535 540 505 516 182,300
2025/11/21 504 520 498 515 44,500
2025/11/20 506 520 501 507 86,300
2025/11/19 503 508 498 499 25,500
2025/11/18 510 513 496 507 73,900
2025/11/17 525 528 507 510 84,200
2025/11/14 528 534 521 525 34,200
2025/11/13 533 534 525 531 29,300
2025/11/12 507 531 505 530 43,600
2025/11/11 512 512 503 507 29,600
2025/11/10 495 508 494 508 58,100
2025/11/07 490 496 483 487 26,400
2025/11/06 490 498 485 490 83,400
2025/11/05 502 502 478 487 158,500
2025/11/04 507 510 500 507 52,600
2025/10/31 505 511 495 504 90,500
2025/10/30 495 509 494 501 54,800
2025/10/29 522 523 494 494 235,100
2025/10/28 533 533 522 522 77,700
2025/10/27 534 547 528 531 85,700
2025/10/24 530 534 523 526 41,400
2025/10/23 540 540 525 531 104,100
2025/10/22 538 548 536 543 48,200
2025/10/21 551 551 533 537 67,100
2025/10/20 545 560 534 541 119,500
2025/10/17 555 555 531 535 178,600
2025/10/16 590 598 533 554 588,400
2025/10/15 560 581 560 581 137,300
2025/10/14 570 579 551 566 205,000
2025/10/10 626 626 572 580 433,000
2025/10/09 624 630 605 629 113,200
2025/10/08 612 630 605 621 119,100
2025/10/07 604 617 600 607 49,800
2025/10/06 616 621 590 603 172,700
2025/10/03 579 601 579 594 64,300
2025/10/02 585 595 577 582 49,800
2025/10/01 610 616 576 582 230,000
2025/09/30 620 621 611 616 40,800

このページの先頭へ