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
2020/12/30 1,909 1,971 1,888 1,958 224,400
2020/12/29 1,891 1,944 1,867 1,929 224,200
2020/12/28 1,942 1,948 1,876 1,891 235,100
2020/12/25 1,882 1,929 1,881 1,916 135,600
2020/12/24 1,830 1,906 1,828 1,891 199,400
2020/12/23 1,831 1,874 1,809 1,856 293,700
2020/12/22 1,795 1,864 1,768 1,791 427,800
2020/12/21 1,935 1,945 1,769 1,792 1,014,200
2020/12/18 2,061 2,061 1,966 1,966 483,300
2020/12/17 2,130 2,188 2,060 2,111 241,300
2020/12/16 2,305 2,309 2,116 2,120 550,600
2020/12/15 2,308 2,370 2,305 2,353 134,600
2020/12/14 2,260 2,330 2,224 2,312 133,800
2020/12/11 2,266 2,370 2,250 2,278 308,000
2020/12/10 2,250 2,257 2,191 2,220 192,400
2020/12/09 2,234 2,248 2,196 2,214 100,400
2020/12/08 2,165 2,230 2,150 2,209 110,000
2020/12/07 2,230 2,237 2,160 2,186 74,800
2020/12/04 2,201 2,236 2,170 2,232 136,300
2020/12/03 2,320 2,320 2,211 2,219 252,600
2020/12/02 2,253 2,335 2,221 2,320 212,700
2020/12/01 2,202 2,270 2,183 2,254 157,200
2020/11/30 2,165 2,195 2,155 2,177 174,900
2020/11/27 2,192 2,238 2,136 2,150 210,200
2020/11/26 2,197 2,238 2,173 2,231 148,400
2020/11/25 2,245 2,253 2,159 2,169 202,000
2020/11/24 2,190 2,234 2,131 2,227 157,000
2020/11/20 2,125 2,181 2,101 2,169 153,900
2020/11/19 2,154 2,174 2,046 2,131 593,500
2020/11/18 2,199 2,237 2,146 2,210 335,600
2020/11/17 2,281 2,287 2,155 2,162 410,600
2020/11/16 2,363 2,377 2,294 2,320 201,800
2020/11/13 2,395 2,439 2,316 2,380 190,300
2020/11/12 2,494 2,515 2,354 2,385 202,600
2020/11/11 2,356 2,464 2,346 2,446 165,200
2020/11/10 2,551 2,570 2,351 2,406 375,300
2020/11/09 2,625 2,680 2,580 2,676 333,800
2020/11/06 2,586 2,670 2,547 2,581 373,000
2020/11/05 2,437 2,570 2,414 2,543 410,500
2020/11/04 2,350 2,400 2,298 2,381 204,000
2020/11/02 2,313 2,350 2,265 2,325 150,600
2020/10/30 2,385 2,394 2,295 2,326 202,900
2020/10/29 2,423 2,435 2,311 2,373 306,600
2020/10/28 2,398 2,503 2,387 2,473 319,000
2020/10/27 2,262 2,469 2,231 2,442 347,100
2020/10/26 2,334 2,416 2,284 2,337 346,200
2020/10/23 2,331 2,393 2,174 2,293 463,300
2020/10/22 2,451 2,600 2,308 2,336 1,188,800
2020/10/21 2,259 2,420 2,238 2,376 644,800
2020/10/20 2,165 2,242 2,165 2,218 337,000
2020/10/19 2,300 2,306 2,142 2,179 482,800
2020/10/16 2,200 2,310 2,184 2,243 623,800
2020/10/15 2,282 2,312 2,176 2,185 543,700
2020/10/14 2,277 2,340 2,195 2,311 2,213,900
2020/10/13 2,821 2,821 2,655 2,683 716,800
2020/10/12 2,820 2,899 2,803 2,871 400,400
2020/10/09 2,712 2,841 2,708 2,775 488,000
2020/10/08 2,700 2,833 2,670 2,722 751,300
2020/10/07 2,539 2,648 2,505 2,625 375,700
2020/10/06 2,574 2,575 2,486 2,570 239,400
2020/10/05 2,451 2,569 2,432 2,553 167,400
2020/10/02 2,578 2,627 2,457 2,465 302,600
2020/09/30 2,521 2,584 2,484 2,574 347,500
2020/09/29 2,399 2,480 2,396 2,478 170,800
2020/09/28 2,500 2,540 2,367 2,405 192,300
2020/09/25 2,320 2,462 2,320 2,456 217,600
2020/09/24 2,421 2,423 2,330 2,359 267,100
2020/09/23 2,500 2,512 2,435 2,455 230,900
2020/09/18 2,520 2,570 2,451 2,484 298,500
2020/09/17 2,402 2,565 2,389 2,505 780,000
2020/09/16 2,252 2,397 2,239 2,376 632,400
2020/09/15 2,195 2,246 2,168 2,222 305,400
2020/09/14 2,160 2,215 2,149 2,195 302,500
2020/09/11 2,085 2,137 2,041 2,128 158,600
2020/09/10 2,077 2,159 2,034 2,042 217,900
2020/09/09 2,046 2,070 2,009 2,054 153,200
2020/09/08 2,047 2,102 2,028 2,079 140,600
2020/09/07 2,104 2,126 2,018 2,023 174,000
2020/09/04 2,060 2,127 2,015 2,091 183,100
2020/09/03 2,182 2,195 2,130 2,135 225,800
2020/09/02 2,200 2,230 2,177 2,181 369,200
2020/09/01 2,156 2,199 2,155 2,185 290,900
2020/08/31 2,145 2,191 2,131 2,145 282,500
2020/08/28 2,230 2,266 2,070 2,108 513,100
2020/08/27 2,249 2,330 2,229 2,235 718,100
2020/08/26 2,220 2,239 2,161 2,205 237,500
2020/08/25 2,219 2,266 2,157 2,195 409,600
2020/08/24 2,129 2,197 2,112 2,186 382,700
2020/08/21 2,110 2,151 2,085 2,123 274,900
2020/08/20 2,150 2,159 2,085 2,106 267,900
2020/08/19 2,080 2,175 2,080 2,170 424,200
2020/08/18 2,015 2,082 2,009 2,080 218,000
2020/08/17 2,098 2,115 2,003 2,015 330,900
2020/08/14 2,060 2,088 2,024 2,087 263,200
2020/08/13 2,074 2,103 2,010 2,077 311,000
2020/08/12 2,003 2,079 1,968 2,075 294,400
2020/08/11 1,945 2,020 1,916 2,013 277,900
2020/08/07 2,024 2,031 1,928 1,942 274,600
2020/08/06 2,146 2,153 2,031 2,041 404,700
2020/08/05 1,948 2,139 1,948 2,096 781,100
2020/08/04 1,897 1,948 1,867 1,925 366,000
2020/08/03 1,778 1,862 1,741 1,858 406,400
2020/07/31 1,886 1,889 1,781 1,798 435,800
2020/07/30 1,949 1,955 1,872 1,908 309,000
2020/07/29 2,028 2,059 1,926 1,930 311,200
2020/07/28 2,006 2,048 1,991 2,029 254,400
2020/07/27 2,002 2,030 1,982 2,021 315,400
2020/07/22 2,095 2,107 2,023 2,049 430,600
2020/07/21 2,132 2,160 2,084 2,120 425,400
2020/07/20 2,145 2,190 2,063 2,099 773,200
2020/07/17 2,114 2,125 1,941 2,060 962,100
2020/07/16 2,336 2,340 2,080 2,109 1,196,200
2020/07/15 2,487 2,509 2,287 2,287 1,578,200
2020/07/14 2,750 2,843 2,713 2,787 208,500
2020/07/13 2,814 2,814 2,688 2,794 102,600
2020/07/10 2,797 2,838 2,740 2,785 84,700
2020/07/09 2,799 2,920 2,786 2,847 234,000
2020/07/08 2,779 2,794 2,724 2,760 84,400
2020/07/07 2,650 2,759 2,615 2,758 105,000
2020/07/06 2,590 2,630 2,535 2,610 58,300
2020/07/03 2,557 2,601 2,523 2,590 69,900
2020/07/02 2,625 2,668 2,521 2,570 84,500
2020/07/01 2,669 2,751 2,632 2,633 62,100
2020/06/30 2,750 2,776 2,589 2,669 100,800
2020/06/29 2,724 2,788 2,690 2,695 84,300
2020/06/26 2,824 2,865 2,734 2,774 79,300
2020/06/25 2,823 2,865 2,805 2,820 67,600
2020/06/24 2,823 2,891 2,790 2,865 89,900
2020/06/23 2,935 2,935 2,804 2,823 117,500
2020/06/22 2,871 2,979 2,812 2,885 219,000
2020/06/19 2,820 2,910 2,775 2,900 195,100
2020/06/18 2,707 2,797 2,700 2,796 82,900
2020/06/17 2,695 2,831 2,695 2,726 108,600
2020/06/16 2,706 2,754 2,671 2,701 93,800
2020/06/15 2,755 2,795 2,551 2,575 126,000
2020/06/12 2,552 2,820 2,520 2,770 185,900
2020/06/11 2,750 2,763 2,640 2,665 133,000
2020/06/10 2,728 2,861 2,682 2,736 193,400
2020/06/09 2,700 2,791 2,680 2,702 110,700
2020/06/08 2,736 2,761 2,670 2,720 143,400
2020/06/05 2,692 2,700 2,619 2,668 101,100
2020/06/04 2,837 2,837 2,667 2,695 240,600
2020/06/03 2,967 2,969 2,789 2,851 294,500
2020/06/02 2,814 2,922 2,745 2,922 443,000
2020/06/01 2,652 2,798 2,652 2,744 198,200
2020/05/29 2,569 2,674 2,569 2,651 89,400
2020/05/28 2,641 2,700 2,568 2,634 75,800
2020/05/27 2,617 2,645 2,513 2,633 195,100
2020/05/26 2,759 2,762 2,662 2,698 129,000
2020/05/25 2,660 2,790 2,649 2,756 146,300
2020/05/22 2,760 2,761 2,621 2,629 152,900
2020/05/21 2,730 2,763 2,654 2,724 220,200
2020/05/20 2,560 2,712 2,560 2,700 242,000
2020/05/19 2,500 2,559 2,437 2,558 166,300
2020/05/18 2,503 2,507 2,458 2,480 114,300
2020/05/15 2,510 2,516 2,431 2,480 95,500
2020/05/14 2,535 2,555 2,478 2,496 133,200
2020/05/13 2,497 2,564 2,454 2,528 147,700
2020/05/12 2,459 2,575 2,416 2,518 237,700
2020/05/11 2,520 2,558 2,384 2,446 263,200
2020/05/08 2,510 2,545 2,482 2,535 222,700
2020/05/07 2,496 2,549 2,475 2,500 164,900
2020/05/01 2,439 2,496 2,406 2,465 207,000
2020/04/30 2,550 2,565 2,426 2,462 307,600
2020/04/28 2,465 2,525 2,440 2,505 268,100
2020/04/27 2,631 2,668 2,420 2,500 646,000
2020/04/24 2,484 2,677 2,454 2,655 1,100,300
2020/04/23 2,330 2,514 2,315 2,486 808,400
2020/04/22 2,272 2,363 2,173 2,295 390,500
2020/04/21 2,250 2,365 2,211 2,289 532,700
2020/04/20 2,183 2,357 2,182 2,300 584,300
2020/04/17 2,090 2,204 2,076 2,183 544,400
2020/04/16 2,000 2,070 1,970 2,041 333,600
2020/04/15 1,974 2,055 1,941 1,994 327,100
2020/04/14 1,869 1,973 1,821 1,936 364,800
2020/04/13 1,793 1,949 1,755 1,869 619,700
2020/04/10 1,816 1,831 1,754 1,809 295,100
2020/04/09 1,798 1,826 1,713 1,799 230,900
2020/04/08 1,660 1,782 1,645 1,727 351,500
2020/04/07 1,641 1,736 1,612 1,620 339,000
2020/04/06 1,546 1,624 1,530 1,572 220,900
2020/04/03 1,752 1,752 1,530 1,546 289,800
2020/04/02 1,700 1,786 1,643 1,702 255,700
2020/04/01 1,711 1,735 1,660 1,698 231,400
2020/03/31 1,773 1,800 1,693 1,708 261,200
2020/03/30 1,733 1,789 1,685 1,733 110,700
2020/03/27 1,843 1,890 1,744 1,773 175,600
2020/03/26 1,819 1,878 1,793 1,803 138,900
2020/03/25 1,913 1,972 1,870 1,893 242,000
2020/03/24 1,837 1,903 1,788 1,873 195,400
2020/03/23 1,841 1,865 1,706 1,726 535,200
2020/03/19 1,868 1,995 1,804 1,881 250,500
2020/03/18 2,000 2,066 1,767 1,788 265,400
2020/03/17 1,518 1,735 1,503 1,705 195,700
2020/03/16 1,585 1,722 1,562 1,586 178,300
2020/03/13 1,432 1,653 1,400 1,570 460,700
2020/03/12 1,674 1,757 1,606 1,612 422,400
2020/03/11 1,870 1,950 1,724 1,744 202,600
2020/03/10 1,692 1,910 1,601 1,883 293,500
2020/03/09 2,009 2,011 1,782 1,801 343,400
2020/03/06 2,177 2,177 2,117 2,136 105,500
2020/03/05 2,180 2,218 2,156 2,179 189,000
2020/03/04 2,028 2,173 2,026 2,141 180,400
2020/03/03 2,220 2,238 2,082 2,086 254,200
2020/03/02 1,894 2,116 1,894 2,082 221,300
2020/02/28 2,031 2,082 1,904 1,919 324,400
2020/02/27 2,187 2,216 2,075 2,131 222,200
2020/02/26 2,230 2,388 2,143 2,204 313,600
2020/02/25 2,200 2,264 2,180 2,225 162,500
2020/02/21 2,229 2,340 2,229 2,319 161,600
2020/02/20 2,300 2,328 2,224 2,241 159,000
2020/02/19 2,163 2,294 2,163 2,260 190,500
2020/02/18 2,321 2,321 2,136 2,160 259,200
2020/02/17 2,190 2,190 2,123 2,147 119,500
2020/02/14 2,199 2,290 2,197 2,224 165,400
2020/02/13 2,100 2,246 2,080 2,210 285,100
2020/02/12 2,195 2,199 2,076 2,100 304,700
2020/02/10 2,113 2,206 2,113 2,196 136,300
2020/02/07 2,188 2,211 2,119 2,142 166,000
2020/02/06 2,203 2,220 2,182 2,191 162,800
2020/02/05 2,259 2,279 2,181 2,220 198,700
2020/02/04 2,242 2,285 2,190 2,256 157,100
2020/02/03 2,136 2,238 2,100 2,237 151,100
2020/01/31 2,171 2,224 2,150 2,182 152,700
2020/01/30 2,214 2,215 2,090 2,140 225,800
2020/01/29 2,256 2,265 2,200 2,212 179,500
2020/01/28 2,272 2,341 2,226 2,238 263,600
2020/01/27 2,256 2,328 2,231 2,300 233,700
2020/01/24 2,326 2,391 2,287 2,319 312,600
2020/01/23 2,310 2,433 2,287 2,321 449,100
2020/01/22 2,422 2,430 2,300 2,351 530,300
2020/01/21 2,508 2,513 2,416 2,430 335,400
2020/01/20 2,555 2,565 2,430 2,476 414,900
2020/01/17 2,706 2,717 2,600 2,600 251,100
2020/01/16 2,781 2,790 2,692 2,730 428,300
2020/01/15 2,568 2,892 2,525 2,820 2,207,900
2020/01/14 2,605 2,609 2,404 2,418 497,900
2020/01/10 2,610 2,635 2,544 2,597 243,200
2020/01/09 2,544 2,607 2,535 2,590 252,900
2020/01/08 2,539 2,572 2,444 2,538 244,400
2020/01/07 2,511 2,636 2,501 2,574 289,700
2020/01/06 2,500 2,565 2,486 2,502 207,100

このページの先頭へ