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 |
|---|---|---|---|---|---|
| 2025/06/13 | 457 | 457 | 436 | 437 | 56,800 |
| 2025/06/12 | 453 | 459 | 450 | 457 | 23,000 |
| 2025/06/11 | 456 | 456 | 452 | 453 | 9,100 |
| 2025/06/10 | 449 | 456 | 443 | 456 | 50,300 |
| 2025/06/09 | 443 | 448 | 440 | 448 | 24,600 |
| 2025/06/06 | 445 | 449 | 438 | 440 | 32,100 |
| 2025/06/05 | 438 | 448 | 437 | 448 | 30,600 |
| 2025/06/04 | 444 | 444 | 437 | 438 | 11,400 |
| 2025/06/03 | 448 | 448 | 441 | 446 | 14,200 |
| 2025/06/02 | 448 | 455 | 442 | 444 | 26,000 |
| 2025/05/30 | 446 | 455 | 446 | 455 | 44,200 |
| 2025/05/29 | 463 | 465 | 446 | 450 | 107,400 |
| 2025/05/28 | 435 | 449 | 428 | 448 | 99,900 |
| 2025/05/27 | 435 | 435 | 427 | 428 | 35,500 |
| 2025/05/26 | 429 | 436 | 426 | 431 | 36,200 |
| 2025/05/23 | 426 | 430 | 421 | 422 | 34,100 |
| 2025/05/22 | 420 | 424 | 414 | 418 | 23,700 |
| 2025/05/21 | 432 | 432 | 420 | 424 | 27,800 |
| 2025/05/20 | 434 | 439 | 432 | 436 | 32,200 |
| 2025/05/19 | 427 | 434 | 423 | 426 | 30,600 |
| 2025/05/16 | 416 | 432 | 413 | 432 | 76,500 |
| 2025/05/15 | 430 | 437 | 414 | 419 | 299,900 |
| 2025/05/14 | 419 | 423 | 415 | 417 | 37,500 |
| 2025/05/13 | 426 | 426 | 418 | 419 | 33,800 |
| 2025/05/12 | 421 | 430 | 416 | 426 | 54,200 |
| 2025/05/09 | 423 | 427 | 417 | 419 | 28,700 |
| 2025/05/08 | 419 | 421 | 408 | 421 | 87,700 |
| 2025/05/07 | 410 | 415 | 408 | 413 | 57,000 |
| 2025/05/02 | 413 | 420 | 409 | 409 | 28,700 |
| 2025/05/01 | 424 | 424 | 410 | 410 | 35,100 |
| 2025/04/30 | 414 | 424 | 413 | 423 | 32,900 |
| 2025/04/28 | 417 | 421 | 410 | 414 | 56,100 |
| 2025/04/25 | 428 | 437 | 415 | 418 | 79,400 |
| 2025/04/24 | 427 | 428 | 422 | 423 | 68,200 |
| 2025/04/23 | 438 | 439 | 419 | 424 | 65,600 |
| 2025/04/22 | 443 | 445 | 432 | 433 | 37,000 |
| 2025/04/21 | 446 | 454 | 440 | 440 | 54,600 |
| 2025/04/18 | 445 | 450 | 436 | 440 | 113,100 |
| 2025/04/17 | 442 | 451 | 436 | 445 | 45,900 |
| 2025/04/16 | 461 | 466 | 436 | 442 | 168,500 |
| 2025/04/15 | 458 | 464 | 449 | 463 | 92,100 |
| 2025/04/14 | 454 | 468 | 446 | 454 | 282,400 |
| 2025/04/11 | 392 | 435 | 384 | 430 | 75,400 |
| 2025/04/10 | 399 | 408 | 394 | 396 | 44,900 |
| 2025/04/09 | 380 | 382 | 361 | 377 | 27,900 |
| 2025/04/08 | 383 | 388 | 369 | 386 | 44,000 |
| 2025/04/07 | 380 | 381 | 342 | 351 | 144,700 |
| 2025/04/04 | 417 | 417 | 381 | 405 | 124,700 |
| 2025/04/03 | 401 | 423 | 395 | 418 | 55,400 |
| 2025/04/02 | 447 | 447 | 412 | 416 | 46,800 |
| 2025/04/01 | 428 | 450 | 428 | 441 | 51,700 |
| 2025/03/31 | 436 | 450 | 426 | 428 | 84,700 |
| 2025/03/28 | 437 | 442 | 436 | 439 | 12,000 |
| 2025/03/27 | 440 | 445 | 433 | 440 | 37,300 |
| 2025/03/26 | 443 | 444 | 440 | 440 | 6,800 |
| 2025/03/25 | 443 | 444 | 439 | 439 | 13,400 |
| 2025/03/24 | 442 | 442 | 435 | 440 | 11,100 |
| 2025/03/21 | 450 | 450 | 438 | 439 | 16,900 |
| 2025/03/19 | 443 | 447 | 437 | 447 | 18,200 |
| 2025/03/18 | 455 | 455 | 439 | 443 | 26,700 |
| 2025/03/17 | 447 | 455 | 443 | 455 | 48,800 |
| 2025/03/14 | 440 | 440 | 431 | 440 | 21,300 |
| 2025/03/13 | 435 | 443 | 434 | 439 | 28,000 |
| 2025/03/12 | 424 | 438 | 424 | 433 | 26,500 |
| 2025/03/11 | 414 | 428 | 410 | 425 | 74,800 |
| 2025/03/10 | 413 | 417 | 412 | 414 | 23,500 |
| 2025/03/07 | 410 | 417 | 408 | 412 | 10,000 |
| 2025/03/06 | 413 | 416 | 412 | 415 | 9,900 |
| 2025/03/05 | 412 | 416 | 411 | 413 | 14,900 |
| 2025/03/04 | 427 | 427 | 411 | 416 | 33,300 |
| 2025/03/03 | 419 | 427 | 416 | 427 | 24,800 |
| 2025/02/28 | 409 | 428 | 408 | 417 | 81,800 |
| 2025/02/27 | 416 | 427 | 409 | 409 | 35,800 |
| 2025/02/26 | 418 | 423 | 414 | 418 | 57,300 |
| 2025/02/25 | 406 | 426 | 405 | 421 | 55,600 |
| 2025/02/21 | 416 | 427 | 415 | 417 | 65,500 |
| 2025/02/20 | 425 | 425 | 414 | 417 | 38,200 |
| 2025/02/19 | 437 | 439 | 426 | 426 | 56,900 |
| 2025/02/18 | 422 | 442 | 419 | 442 | 62,600 |
| 2025/02/17 | 436 | 436 | 419 | 429 | 35,900 |
| 2025/02/14 | 424 | 428 | 416 | 428 | 32,100 |
| 2025/02/13 | 420 | 426 | 420 | 425 | 11,700 |
| 2025/02/12 | 432 | 435 | 415 | 421 | 69,800 |
| 2025/02/10 | 437 | 437 | 418 | 424 | 76,000 |
| 2025/02/07 | 448 | 457 | 438 | 444 | 78,900 |
| 2025/02/06 | 438 | 446 | 434 | 446 | 72,000 |
| 2025/02/05 | 424 | 437 | 420 | 435 | 70,000 |
| 2025/02/04 | 402 | 430 | 402 | 424 | 99,000 |
| 2025/02/03 | 406 | 410 | 401 | 401 | 30,500 |
| 2025/01/31 | 410 | 410 | 405 | 406 | 10,500 |
| 2025/01/30 | 402 | 412 | 402 | 410 | 19,100 |
| 2025/01/29 | 414 | 416 | 404 | 404 | 47,700 |
| 2025/01/28 | 412 | 417 | 408 | 417 | 28,900 |
| 2025/01/27 | 420 | 423 | 409 | 413 | 49,000 |
| 2025/01/24 | 407 | 419 | 407 | 415 | 81,100 |
| 2025/01/23 | 401 | 408 | 400 | 408 | 42,900 |
| 2025/01/22 | 398 | 404 | 394 | 400 | 56,400 |
| 2025/01/21 | 403 | 406 | 394 | 400 | 104,400 |
| 2025/01/20 | 375 | 413 | 375 | 398 | 167,000 |
| 2025/01/17 | 375 | 381 | 367 | 374 | 91,900 |
| 2025/01/16 | 391 | 392 | 372 | 382 | 134,700 |
| 2025/01/15 | 386 | 410 | 381 | 386 | 168,000 |
| 2025/01/14 | 392 | 398 | 372 | 384 | 555,100 |
| 2025/01/10 | 347 | 356 | 346 | 356 | 63,600 |
| 2025/01/09 | 353 | 353 | 343 | 347 | 59,700 |
| 2025/01/08 | 350 | 357 | 350 | 352 | 44,100 |
| 2025/01/07 | 351 | 356 | 345 | 352 | 56,000 |
| 2025/01/06 | 342 | 348 | 339 | 346 | 50,600 |
| 2024/12/30 | 332 | 342 | 330 | 342 | 31,800 |
| 2024/12/27 | 330 | 333 | 328 | 331 | 49,700 |
| 2024/12/26 | 326 | 334 | 325 | 331 | 101,900 |
| 2024/12/25 | 330 | 331 | 326 | 328 | 132,900 |
| 2024/12/24 | 331 | 332 | 328 | 330 | 49,900 |
| 2024/12/23 | 329 | 333 | 328 | 333 | 73,800 |
| 2024/12/20 | 336 | 338 | 335 | 335 | 15,300 |
| 2024/12/19 | 330 | 337 | 330 | 337 | 49,200 |
| 2024/12/18 | 334 | 340 | 330 | 331 | 69,900 |
| 2024/12/17 | 336 | 338 | 331 | 336 | 55,200 |
| 2024/12/16 | 347 | 347 | 336 | 336 | 49,400 |
| 2024/12/13 | 341 | 342 | 336 | 339 | 37,000 |
| 2024/12/12 | 340 | 345 | 322 | 333 | 109,400 |
| 2024/12/11 | 345 | 345 | 340 | 343 | 14,800 |
| 2024/12/10 | 340 | 344 | 340 | 342 | 16,200 |
| 2024/12/09 | 344 | 349 | 344 | 345 | 29,500 |
| 2024/12/06 | 347 | 347 | 338 | 345 | 34,900 |
| 2024/12/05 | 344 | 347 | 341 | 345 | 17,100 |
| 2024/12/04 | 347 | 349 | 341 | 343 | 32,000 |
| 2024/12/03 | 357 | 357 | 346 | 351 | 54,800 |
| 2024/12/02 | 365 | 365 | 352 | 358 | 29,600 |
| 2024/11/29 | 352 | 367 | 348 | 367 | 21,100 |
| 2024/11/28 | 350 | 356 | 350 | 353 | 27,300 |
| 2024/11/27 | 360 | 360 | 350 | 353 | 26,800 |
| 2024/11/26 | 367 | 367 | 356 | 362 | 15,200 |
| 2024/11/25 | 374 | 378 | 367 | 367 | 21,200 |
| 2024/11/22 | 379 | 381 | 369 | 375 | 35,300 |
| 2024/11/21 | 365 | 374 | 361 | 374 | 56,100 |
| 2024/11/20 | 346 | 363 | 346 | 363 | 57,700 |
| 2024/11/19 | 342 | 349 | 337 | 347 | 25,500 |
| 2024/11/18 | 345 | 345 | 336 | 336 | 59,100 |
| 2024/11/15 | 356 | 357 | 344 | 349 | 46,500 |
| 2024/11/14 | 351 | 359 | 348 | 358 | 82,300 |
| 2024/11/13 | 347 | 351 | 347 | 351 | 35,000 |
| 2024/11/12 | 343 | 349 | 342 | 348 | 21,600 |
| 2024/11/11 | 343 | 346 | 341 | 342 | 7,600 |
| 2024/11/08 | 339 | 348 | 338 | 348 | 42,000 |
| 2024/11/07 | 343 | 345 | 337 | 345 | 18,800 |
| 2024/11/06 | 343 | 343 | 339 | 339 | 8,800 |
| 2024/11/05 | 345 | 345 | 340 | 342 | 4,800 |
| 2024/11/01 | 343 | 347 | 340 | 343 | 17,200 |
| 2024/10/31 | 345 | 345 | 340 | 344 | 32,900 |
| 2024/10/30 | 335 | 346 | 330 | 345 | 78,900 |
| 2024/10/29 | 336 | 340 | 333 | 335 | 27,900 |
| 2024/10/28 | 329 | 338 | 329 | 334 | 9,900 |
| 2024/10/25 | 336 | 342 | 327 | 329 | 38,400 |
| 2024/10/24 | 330 | 336 | 327 | 334 | 21,600 |
| 2024/10/23 | 337 | 344 | 325 | 331 | 93,100 |
| 2024/10/22 | 346 | 350 | 337 | 344 | 50,900 |
| 2024/10/21 | 337 | 346 | 337 | 346 | 20,800 |
| 2024/10/18 | 354 | 354 | 330 | 336 | 195,800 |
| 2024/10/17 | 360 | 365 | 348 | 349 | 92,300 |
| 2024/10/16 | 351 | 387 | 351 | 368 | 178,200 |
| 2024/10/15 | 354 | 362 | 345 | 349 | 296,400 |
| 2024/10/11 | 401 | 410 | 395 | 402 | 108,300 |
| 2024/10/10 | 396 | 400 | 389 | 398 | 60,100 |
| 2024/10/09 | 391 | 397 | 388 | 391 | 12,000 |
| 2024/10/08 | 391 | 393 | 388 | 388 | 19,100 |
| 2024/10/07 | 399 | 399 | 385 | 389 | 62,100 |
| 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 |