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
2019/12/30 2,509 2,624 2,505 2,529 327,100
2019/12/27 2,500 2,540 2,419 2,508 261,400
2019/12/26 2,618 2,618 2,453 2,519 509,500
2019/12/25 2,533 2,629 2,527 2,621 626,300
2019/12/24 2,410 2,544 2,410 2,509 828,400
2019/12/23 2,250 2,435 2,241 2,408 701,900
2019/12/20 2,113 2,255 2,113 2,225 408,100
2019/12/19 2,110 2,132 2,071 2,120 200,600
2019/12/18 2,150 2,182 2,104 2,120 191,300
2019/12/17 2,100 2,154 2,090 2,149 207,900
2019/12/16 2,101 2,154 2,090 2,094 155,600
2019/12/13 2,144 2,160 2,084 2,103 198,900
2019/12/12 2,138 2,150 2,056 2,109 228,600
2019/12/11 2,226 2,226 2,140 2,148 173,500
2019/12/10 2,195 2,247 2,162 2,245 127,600
2019/12/09 2,250 2,253 2,193 2,196 121,300
2019/12/06 2,238 2,249 2,184 2,245 266,600
2019/12/05 2,365 2,396 2,239 2,273 274,900
2019/12/04 2,400 2,415 2,326 2,348 289,700
2019/12/03 2,384 2,438 2,281 2,420 287,500
2019/12/02 2,404 2,470 2,404 2,433 464,600
2019/11/29 2,388 2,439 2,375 2,400 479,300
2019/11/28 2,382 2,455 2,361 2,410 838,300
2019/11/27 2,232 2,328 2,206 2,299 605,100
2019/11/26 2,151 2,340 2,145 2,233 1,043,200
2019/11/25 2,000 2,168 2,000 2,110 634,500
2019/11/22 2,030 2,030 1,946 1,985 201,900
2019/11/21 2,056 2,056 1,956 2,029 333,100
2019/11/20 1,980 2,118 1,975 2,060 600,000
2019/11/19 1,955 1,995 1,930 1,975 349,800
2019/11/18 1,888 1,960 1,882 1,951 384,200
2019/11/15 1,860 1,890 1,839 1,880 133,700
2019/11/14 1,855 1,875 1,836 1,838 91,000
2019/11/13 1,900 1,902 1,832 1,855 146,300
2019/11/12 1,859 1,907 1,852 1,885 196,300
2019/11/11 1,820 1,871 1,820 1,848 114,500
2019/11/08 1,890 1,897 1,820 1,820 230,800
2019/11/07 1,848 1,912 1,811 1,900 277,100
2019/11/06 1,875 1,875 1,831 1,848 179,300
2019/11/05 1,857 1,903 1,828 1,875 274,400
2019/11/01 1,816 1,874 1,816 1,865 174,800
2019/10/31 1,868 1,878 1,823 1,848 211,000
2019/10/30 1,885 1,918 1,870 1,878 213,400
2019/10/29 1,940 1,940 1,867 1,918 347,700
2019/10/28 1,923 1,935 1,815 1,907 749,400
2019/10/25 1,805 1,945 1,801 1,939 1,042,700
2019/10/24 1,716 1,788 1,716 1,777 429,500
2019/10/23 1,670 1,812 1,661 1,722 774,900
2019/10/21 1,591 1,626 1,567 1,620 327,800
2019/10/18 1,572 1,591 1,522 1,566 410,600
2019/10/17 1,620 1,638 1,535 1,543 486,000
2019/10/16 1,715 1,717 1,606 1,644 622,400
2019/10/15 1,546 1,734 1,471 1,717 1,159,000
2019/10/11 1,680 1,781 1,632 1,740 521,900
2019/10/10 1,860 1,880 1,680 1,700 687,100
2019/10/09 1,910 1,925 1,867 1,882 429,000
2019/10/08 1,879 1,924 1,861 1,921 423,700
2019/10/07 1,850 1,879 1,808 1,872 265,000
2019/10/04 1,868 1,868 1,801 1,838 209,300
2019/10/03 1,879 1,885 1,827 1,848 340,700
2019/10/02 1,829 1,927 1,810 1,919 310,900
2019/10/01 1,870 1,872 1,832 1,857 291,900
2019/09/30 1,871 1,880 1,852 1,860 215,800
2019/09/27 1,880 1,883 1,845 1,872 267,000
2019/09/26 1,840 1,891 1,818 1,878 503,400
2019/09/25 1,782 1,826 1,766 1,805 468,800
2019/09/24 1,717 1,755 1,706 1,742 288,100
2019/09/20 1,708 1,734 1,676 1,728 237,300
2019/09/19 1,714 1,739 1,692 1,711 174,000
2019/09/18 1,761 1,792 1,688 1,706 497,100
2019/09/17 1,700 1,755 1,686 1,744 305,800
2019/09/13 1,650 1,721 1,631 1,700 352,800
2019/09/12 1,750 1,753 1,644 1,655 626,400
2019/09/11 1,810 1,810 1,724 1,726 664,000
2019/09/10 1,917 1,926 1,771 1,838 979,500
2019/09/09 1,793 1,910 1,793 1,885 827,900
2019/09/06 1,712 1,789 1,704 1,778 482,600
2019/09/05 1,649 1,720 1,636 1,686 476,100
2019/09/04 1,651 1,664 1,607 1,620 254,900
2019/09/03 1,656 1,685 1,644 1,658 256,700
2019/09/02 1,619 1,665 1,618 1,654 178,200
2019/08/30 1,607 1,637 1,588 1,619 214,900
2019/08/29 1,600 1,630 1,556 1,579 320,800
2019/08/28 1,639 1,670 1,583 1,593 507,700
2019/08/27 1,603 1,656 1,586 1,638 476,700
2019/08/26 1,498 1,595 1,482 1,576 327,700
2019/08/23 1,562 1,562 1,518 1,541 269,300
2019/08/22 1,684 1,687 1,554 1,560 812,400
2019/08/21 1,577 1,666 1,560 1,650 471,200
2019/08/20 1,530 1,605 1,522 1,592 540,700
2019/08/19 1,530 1,613 1,510 1,519 484,600
2019/08/16 1,507 1,536 1,501 1,511 450,100
2019/08/15 1,518 1,548 1,506 1,516 396,100
2019/08/14 1,579 1,624 1,571 1,590 253,700
2019/08/13 1,528 1,585 1,525 1,560 197,000
2019/08/09 1,584 1,617 1,555 1,556 411,300
2019/08/08 1,472 1,607 1,472 1,580 835,000
2019/08/07 1,501 1,525 1,441 1,460 484,700
2019/08/06 1,407 1,528 1,364 1,500 593,100
2019/08/05 1,517 1,551 1,452 1,467 548,000
2019/08/02 1,500 1,573 1,496 1,517 500,600
2019/08/01 1,553 1,555 1,524 1,525 361,000
2019/07/31 1,563 1,575 1,512 1,569 590,900
2019/07/30 1,535 1,616 1,519 1,565 1,188,700
2019/07/29 1,526 1,538 1,471 1,507 975,400
2019/07/26 1,557 1,581 1,494 1,503 1,100,900
2019/07/25 1,602 1,641 1,565 1,580 685,300
2019/07/24 1,641 1,693 1,608 1,611 683,900
2019/07/23 1,598 1,685 1,540 1,650 1,291,100
2019/07/22 1,586 1,647 1,561 1,601 1,482,300
2019/07/19 1,737 1,755 1,570 1,581 2,302,700
2019/07/18 1,778 1,793 1,721 1,767 610,100
2019/07/17 1,753 1,812 1,722 1,785 1,191,800
2019/07/16 1,850 1,877 1,680 1,713 2,328,900
2019/07/12 2,070 2,070 2,070 2,070 344,200
2019/07/11 2,538 2,619 2,495 2,570 549,900
2019/07/10 2,431 2,533 2,385 2,533 451,100
2019/07/09 2,520 2,564 2,415 2,424 368,400
2019/07/08 2,580 2,622 2,500 2,520 444,300
2019/07/05 2,521 2,633 2,453 2,603 431,000
2019/07/04 2,521 2,552 2,459 2,521 228,300
2019/07/03 2,538 2,600 2,408 2,501 460,000
2019/07/02 2,415 2,578 2,391 2,545 368,200
2019/07/01 2,431 2,464 2,375 2,420 194,200
2019/06/28 2,404 2,452 2,340 2,413 288,500
2019/06/27 2,377 2,475 2,289 2,443 465,500
2019/06/26 2,340 2,350 2,263 2,329 465,000
2019/06/25 2,319 2,492 2,315 2,390 595,900
2019/06/24 2,526 2,545 2,319 2,344 700,000
2019/06/21 2,700 2,728 2,544 2,561 474,000
2019/06/20 2,686 2,789 2,616 2,750 712,100
2019/06/19 2,868 2,886 2,557 2,700 1,353,000
2019/06/18 3,320 3,335 2,637 2,829 1,857,700
2019/06/17 3,235 3,300 3,115 3,295 427,400
2019/06/14 3,135 3,375 3,090 3,240 1,114,300
2019/06/13 2,977 3,145 2,922 3,015 570,100
2019/06/12 2,866 3,060 2,852 2,940 482,100
2019/06/11 2,890 2,920 2,805 2,827 125,400
2019/06/10 2,920 2,999 2,866 2,889 165,200
2019/06/07 2,829 2,911 2,760 2,882 120,800
2019/06/06 2,838 3,000 2,765 2,829 168,500
2019/06/05 2,855 2,855 2,725 2,838 175,900
2019/06/04 2,901 2,930 2,682 2,725 281,700
2019/06/03 2,914 3,060 2,901 2,901 391,900
2019/05/31 2,616 3,100 2,612 2,992 745,400
2019/05/30 2,786 2,836 2,601 2,627 309,800
2019/05/29 2,830 2,920 2,791 2,853 158,800
2019/05/29 1 -> 2.00 分割
2019/05/28 5,580 5,770 5,540 5,760 67,200
2019/05/27 5,770 5,800 5,530 5,640 120,600
2019/05/24 5,910 6,020 5,560 5,760 253,900
2019/05/23 5,870 6,060 5,700 5,930 188,200
2019/05/22 6,000 6,010 5,740 5,810 135,400
2019/05/21 5,680 5,950 5,640 5,900 134,100
2019/05/20 6,100 6,460 5,750 5,780 343,300
2019/05/17 5,960 6,050 5,860 6,000 101,000
2019/05/16 6,100 6,100 5,910 5,960 99,400
2019/05/15 6,150 6,190 5,810 6,010 173,900
2019/05/14 5,920 6,250 5,920 6,060 140,600
2019/05/13 6,240 6,370 6,100 6,120 136,500
2019/05/10 6,100 6,350 5,940 6,230 327,600
2019/05/09 6,450 6,640 6,060 6,090 402,100
2019/05/08 6,100 6,540 6,060 6,500 469,600
2019/05/07 5,980 6,230 5,770 6,110 232,600
2019/04/26 5,650 6,040 5,500 6,000 262,600
2019/04/25 5,640 5,850 5,440 5,650 279,500
2019/04/24 6,100 6,170 5,660 5,810 353,900
2019/04/23 5,570 6,120 5,560 5,920 720,000
2019/04/22 5,530 5,870 5,330 5,430 406,200
2019/04/19 6,290 6,350 5,420 5,530 633,800
2019/04/18 5,570 6,140 5,560 6,110 762,100
2019/04/17 5,270 6,280 5,180 5,660 1,606,700
2019/04/16 4,840 5,450 4,765 5,280 954,000
2019/04/15 4,495 5,010 4,390 4,845 1,185,700
2019/04/12 4,185 4,495 4,170 4,495 1,069,000
2019/04/11 3,700 3,935 3,690 3,795 284,900
2019/04/10 3,675 3,760 3,615 3,650 79,000
2019/04/09 3,685 3,735 3,530 3,695 150,600
2019/04/08 3,715 3,880 3,565 3,650 345,500
2019/04/05 3,755 3,825 3,680 3,725 142,700
2019/04/04 3,825 3,905 3,740 3,765 108,800
2019/04/03 3,875 3,945 3,685 3,885 124,800
2019/04/02 4,130 4,130 3,795 3,865 177,100
2019/04/01 4,210 4,290 4,030 4,070 172,900
2019/03/29 4,250 4,350 4,120 4,195 217,400
2019/03/28 4,035 4,250 3,910 4,215 252,900
2019/03/27 3,800 4,020 3,600 4,010 196,700
2019/03/26 3,885 3,975 3,765 3,765 96,700
2019/03/25 3,830 3,920 3,800 3,860 58,200
2019/03/22 3,880 4,000 3,820 3,970 45,700
2019/03/20 3,960 4,070 3,885 3,895 65,000
2019/03/19 3,955 4,000 3,845 3,985 66,300
2019/03/18 3,795 4,000 3,775 3,990 111,700
2019/03/15 3,900 3,980 3,765 3,790 86,700
2019/03/14 3,885 3,930 3,790 3,890 85,000
2019/03/13 3,780 3,845 3,645 3,835 77,300
2019/03/12 3,895 3,955 3,805 3,805 62,700
2019/03/11 3,865 3,895 3,670 3,815 85,500
2019/03/08 3,970 3,970 3,755 3,820 154,900
2019/03/07 4,150 4,235 4,025 4,060 92,600
2019/03/06 4,120 4,255 3,950 4,205 199,700
2019/03/05 4,235 4,320 4,085 4,120 162,200
2019/03/04 4,205 4,345 4,160 4,305 133,100
2019/03/01 4,200 4,315 4,085 4,160 141,500
2019/02/28 4,175 4,320 4,130 4,190 118,100
2019/02/27 4,295 4,420 4,130 4,185 208,300
2019/02/26 4,170 4,325 4,010 4,280 307,200
2019/02/25 4,325 4,350 4,155 4,190 275,800
2019/02/22 4,655 4,670 4,225 4,395 852,800
2019/02/21 4,300 4,780 4,300 4,725 459,300
2019/02/20 4,475 4,665 4,235 4,300 518,700
2019/02/19 3,975 4,490 3,945 4,275 767,900
2019/02/18 3,840 4,080 3,820 4,000 221,700
2019/02/15 3,830 3,900 3,710 3,800 98,200
2019/02/14 3,720 3,855 3,630 3,825 121,200
2019/02/13 3,610 3,735 3,580 3,610 42,500
2019/02/12 3,650 3,730 3,545 3,575 45,100
2019/02/08 3,690 3,720 3,605 3,645 46,500
2019/02/07 3,840 3,840 3,635 3,760 104,300
2019/02/06 3,850 3,870 3,755 3,840 117,200
2019/02/05 3,835 3,995 3,780 3,840 157,900
2019/02/04 3,900 4,090 3,765 3,810 335,000
2019/02/01 3,830 3,915 3,740 3,805 118,500
2019/01/31 3,650 3,845 3,625 3,810 154,100
2019/01/30 3,700 3,740 3,515 3,515 242,900
2019/01/29 3,750 3,875 3,610 3,845 153,800
2019/01/28 3,940 3,990 3,755 3,850 284,000
2019/01/25 3,655 3,880 3,515 3,800 257,100
2019/01/24 3,395 3,730 3,345 3,680 295,100
2019/01/23 3,340 3,435 3,260 3,360 132,300
2019/01/22 3,305 3,420 3,165 3,405 137,900
2019/01/21 3,580 3,690 3,275 3,340 266,400
2019/01/18 3,600 3,810 3,570 3,600 245,600
2019/01/17 3,435 3,630 3,335 3,620 194,000
2019/01/16 3,430 3,575 3,310 3,455 256,700
2019/01/15 2,862 3,455 2,810 3,415 444,300
2019/01/11 2,857 3,120 2,846 3,065 154,600
2019/01/10 2,969 2,970 2,800 2,807 121,800
2019/01/09 3,090 3,115 2,965 3,000 86,600
2019/01/08 3,140 3,250 3,040 3,080 174,200
2019/01/07 3,030 3,175 2,990 3,080 96,100
2019/01/04 2,800 2,952 2,717 2,952 60,200

このページの先頭へ