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
2021/12/30 623 623 606 612 48,000
2021/12/29 611 637 611 631 89,700
2021/12/28 608 617 599 610 129,800
2021/12/27 618 618 598 605 129,500
2021/12/24 628 638 619 623 101,000
2021/12/23 643 648 627 628 55,000
2021/12/22 620 645 620 644 122,500
2021/12/21 614 630 610 620 91,200
2021/12/20 625 639 610 610 140,700
2021/12/17 648 649 629 630 151,200
2021/12/16 676 679 651 657 54,600
2021/12/15 648 673 645 659 101,300
2021/12/14 661 669 646 650 111,200
2021/12/13 688 691 662 664 92,100
2021/12/10 710 710 674 678 180,900
2021/12/09 720 725 708 711 42,100
2021/12/08 732 743 711 727 146,200
2021/12/07 703 731 703 726 127,100
2021/12/06 708 708 685 693 106,000
2021/12/03 695 720 693 717 115,600
2021/12/02 707 723 692 693 113,700
2021/12/01 728 733 704 714 133,600
2021/11/30 781 781 727 728 90,700
2021/11/29 755 785 746 752 90,500
2021/11/26 800 801 764 781 127,000
2021/11/25 828 840 801 802 61,200
2021/11/24 846 847 808 816 97,700
2021/11/22 858 865 843 861 68,400
2021/11/19 866 889 845 862 108,100
2021/11/18 915 918 861 866 150,800
2021/11/17 936 955 915 918 127,000
2021/11/16 931 940 908 937 92,000
2021/11/15 880 930 880 928 143,300
2021/11/12 843 880 840 874 96,800
2021/11/11 862 874 846 847 115,800
2021/11/10 861 897 861 876 87,300
2021/11/09 876 887 861 861 140,400
2021/11/08 920 930 881 886 182,700
2021/11/05 928 933 892 920 112,500
2021/11/04 979 979 913 919 184,800
2021/11/02 968 1,002 961 979 139,000
2021/11/01 950 979 950 961 136,100
2021/10/29 949 969 943 947 86,400
2021/10/28 983 992 950 954 186,300
2021/10/27 1,025 1,025 990 998 221,400
2021/10/26 1,030 1,059 1,013 1,040 234,200
2021/10/25 980 1,049 960 1,028 269,800
2021/10/22 1,027 1,033 975 1,010 482,100
2021/10/21 1,057 1,157 1,031 1,057 1,578,900
2021/10/20 886 1,035 886 1,007 1,101,700
2021/10/19 844 904 841 899 339,600
2021/10/18 900 900 841 850 449,300
2021/10/15 804 917 803 909 848,300
2021/10/14 730 873 727 804 1,541,000
2021/10/13 779 781 739 749 346,600
2021/10/12 790 805 776 779 146,800
2021/10/11 797 805 780 804 102,100
2021/10/08 809 825 802 804 53,500
2021/10/07 805 817 793 799 88,900
2021/10/06 818 838 789 794 162,600
2021/10/05 801 818 770 804 235,600
2021/10/04 874 874 811 815 226,700
2021/10/01 842 887 841 864 238,600
2021/09/30 857 863 835 846 74,100
2021/09/29 847 862 832 862 106,000
2021/09/28 891 891 854 865 138,200
2021/09/27 871 909 867 899 160,800
2021/09/24 870 883 860 869 72,300
2021/09/22 862 879 841 847 112,100
2021/09/21 850 867 850 862 66,600
2021/09/17 852 876 845 876 57,200
2021/09/16 894 894 855 857 149,700
2021/09/15 909 909 893 898 66,600
2021/09/14 917 923 904 908 51,800
2021/09/13 925 927 911 918 59,400
2021/09/10 907 922 888 922 85,600
2021/09/09 911 913 893 898 76,400
2021/09/08 921 922 902 911 70,600
2021/09/07 944 944 921 921 52,700
2021/09/06 935 947 927 936 74,700
2021/09/03 952 952 932 936 52,300
2021/09/02 977 983 948 948 66,800
2021/09/01 973 984 956 979 60,300
2021/08/31 976 988 965 973 90,200
2021/08/30 940 967 931 963 85,200
2021/08/27 918 925 897 925 43,400
2021/08/26 907 920 907 918 43,600
2021/08/25 900 916 898 907 28,700
2021/08/24 899 909 892 902 43,800
2021/08/23 875 899 875 892 63,400
2021/08/20 859 887 859 873 43,200
2021/08/19 877 907 868 868 63,200
2021/08/18 841 878 831 878 134,400
2021/08/17 859 865 841 852 180,700
2021/08/16 881 882 841 859 180,300
2021/08/13 890 891 873 881 127,400
2021/08/12 932 933 891 891 99,500
2021/08/11 922 941 920 932 86,800
2021/08/10 905 925 885 923 122,100
2021/08/06 938 938 910 918 123,300
2021/08/05 925 946 918 938 94,800
2021/08/04 937 937 914 921 127,600
2021/08/03 925 943 925 936 86,400
2021/08/02 917 939 917 926 90,200
2021/07/30 941 944 910 913 180,700
2021/07/29 948 960 925 955 135,500
2021/07/28 943 949 928 933 248,600
2021/07/27 969 969 940 958 255,100
2021/07/26 1,012 1,012 948 957 438,800
2021/07/21 1,009 1,026 994 999 166,300
2021/07/20 1,034 1,034 990 994 307,600
2021/07/19 1,072 1,072 1,049 1,055 94,300
2021/07/16 1,075 1,080 1,031 1,074 150,100
2021/07/15 1,045 1,068 1,000 1,060 516,500
2021/07/14 1,123 1,199 1,118 1,161 243,100
2021/07/13 1,092 1,127 1,092 1,115 111,300
2021/07/12 1,090 1,105 1,083 1,092 81,500
2021/07/09 1,038 1,095 1,035 1,087 209,200
2021/07/08 1,112 1,118 1,055 1,065 214,700
2021/07/07 1,125 1,132 1,108 1,112 50,500
2021/07/06 1,132 1,139 1,115 1,131 53,600
2021/07/05 1,158 1,169 1,134 1,136 46,900
2021/07/02 1,140 1,159 1,123 1,158 81,900
2021/07/01 1,200 1,201 1,145 1,149 128,400
2021/06/30 1,225 1,253 1,213 1,217 65,800
2021/06/29 1,220 1,248 1,214 1,225 38,500
2021/06/28 1,208 1,221 1,199 1,217 64,900
2021/06/25 1,205 1,209 1,182 1,206 61,500
2021/06/24 1,210 1,211 1,182 1,197 66,900
2021/06/23 1,224 1,244 1,210 1,216 55,300
2021/06/22 1,220 1,249 1,204 1,224 111,800
2021/06/21 1,205 1,225 1,187 1,214 105,400
2021/06/18 1,235 1,276 1,235 1,242 143,600
2021/06/17 1,243 1,245 1,213 1,226 109,000
2021/06/16 1,241 1,255 1,223 1,243 101,900
2021/06/15 1,228 1,253 1,222 1,241 93,900
2021/06/14 1,195 1,230 1,176 1,228 126,100
2021/06/11 1,220 1,239 1,193 1,193 158,000
2021/06/10 1,215 1,230 1,194 1,208 125,500
2021/06/09 1,193 1,209 1,164 1,207 119,100
2021/06/08 1,206 1,219 1,170 1,181 211,700
2021/06/07 1,158 1,226 1,156 1,206 346,600
2021/06/04 1,124 1,148 1,116 1,116 135,400
2021/06/03 1,090 1,130 1,081 1,118 168,500
2021/06/02 1,089 1,107 1,078 1,094 161,600
2021/06/01 1,111 1,120 1,098 1,100 131,800
2021/05/31 1,133 1,149 1,105 1,116 186,600
2021/05/28 1,150 1,154 1,125 1,133 140,100
2021/05/27 1,151 1,164 1,132 1,141 142,000
2021/05/26 1,180 1,203 1,164 1,167 135,800
2021/05/25 1,198 1,207 1,180 1,198 155,600
2021/05/24 1,221 1,221 1,159 1,180 263,600
2021/05/21 1,224 1,254 1,223 1,244 251,800
2021/05/20 1,185 1,204 1,168 1,198 265,100
2021/05/19 1,111 1,193 1,098 1,186 293,100
2021/05/18 1,090 1,121 1,081 1,110 248,400
2021/05/17 1,165 1,185 1,085 1,094 414,200
2021/05/14 1,143 1,170 1,127 1,146 316,000
2021/05/13 1,150 1,169 1,095 1,143 603,200
2021/05/12 1,233 1,256 1,190 1,199 412,600
2021/05/11 1,311 1,315 1,236 1,244 312,100
2021/05/10 1,332 1,342 1,315 1,322 183,800
2021/05/07 1,361 1,361 1,310 1,319 242,000
2021/05/06 1,401 1,417 1,364 1,374 172,700
2021/04/30 1,410 1,420 1,375 1,377 240,500
2021/04/28 1,450 1,450 1,407 1,411 274,600
2021/04/27 1,480 1,519 1,464 1,467 177,400
2021/04/26 1,480 1,489 1,463 1,481 184,300
2021/04/23 1,492 1,520 1,475 1,499 161,700
2021/04/22 1,504 1,528 1,476 1,497 253,900
2021/04/21 1,507 1,532 1,475 1,480 415,200
2021/04/20 1,543 1,552 1,514 1,544 329,800
2021/04/19 1,573 1,585 1,512 1,583 494,600
2021/04/16 1,598 1,606 1,545 1,573 442,200
2021/04/15 1,646 1,646 1,550 1,586 554,400
2021/04/14 1,592 1,715 1,590 1,646 847,300
2021/04/13 1,590 1,607 1,550 1,563 688,400
2021/04/12 1,728 1,792 1,550 1,580 1,380,400
2021/04/09 1,935 2,017 1,930 1,948 214,800
2021/04/08 1,925 1,934 1,896 1,912 67,000
2021/04/07 1,960 1,963 1,913 1,922 108,900
2021/04/06 1,975 1,999 1,962 1,968 65,600
2021/04/05 2,010 2,013 1,968 1,979 79,800
2021/04/02 2,040 2,062 2,015 2,022 74,200
2021/04/01 2,043 2,072 2,011 2,040 108,400
2021/03/31 2,015 2,090 2,001 2,063 106,700
2021/03/30 1,981 2,047 1,976 2,011 57,000
2021/03/29 2,010 2,062 1,993 2,004 137,000
2021/03/26 1,989 2,017 1,985 1,988 67,600
2021/03/25 1,960 2,023 1,955 2,013 84,900
2021/03/24 1,993 1,993 1,948 1,955 62,500
2021/03/23 2,048 2,067 2,004 2,013 76,200
2021/03/22 1,970 2,048 1,957 2,048 109,300
2021/03/19 1,989 1,998 1,957 1,975 95,400
2021/03/18 2,021 2,075 2,002 2,018 83,300
2021/03/17 1,990 2,053 1,990 2,047 109,500
2021/03/16 1,957 1,987 1,936 1,987 55,800
2021/03/15 1,946 1,988 1,935 1,977 87,300
2021/03/12 1,917 1,959 1,893 1,946 108,300
2021/03/11 1,900 1,931 1,871 1,929 68,600
2021/03/10 1,916 1,965 1,896 1,907 83,200
2021/03/09 1,870 1,905 1,840 1,905 89,800
2021/03/08 1,893 1,923 1,873 1,903 119,100
2021/03/05 1,929 1,929 1,785 1,853 152,000
2021/03/04 1,899 1,908 1,857 1,889 61,600
2021/03/03 1,968 1,977 1,885 1,926 122,700
2021/03/02 2,022 2,062 1,959 1,977 68,900
2021/03/01 2,020 2,055 1,985 2,052 66,100
2021/02/26 1,925 2,025 1,925 2,019 131,800
2021/02/25 1,978 1,980 1,918 1,933 139,600
2021/02/24 1,941 2,017 1,933 1,938 153,500
2021/02/22 1,999 2,035 1,980 2,020 133,900
2021/02/19 1,980 2,010 1,913 1,932 189,500
2021/02/18 2,100 2,100 1,968 1,984 317,900
2021/02/17 2,130 2,158 2,109 2,126 89,900
2021/02/16 2,181 2,202 2,120 2,144 136,900
2021/02/15 2,200 2,224 2,141 2,166 126,800
2021/02/12 2,220 2,239 2,155 2,232 96,600
2021/02/10 2,150 2,220 2,144 2,201 102,000
2021/02/09 2,110 2,172 2,090 2,150 158,500
2021/02/08 2,115 2,117 2,079 2,106 130,500
2021/02/05 2,120 2,144 2,099 2,137 111,600
2021/02/04 2,071 2,118 2,054 2,107 104,200
2021/02/03 2,090 2,097 2,041 2,071 155,600
2021/02/02 2,098 2,150 2,093 2,111 113,400
2021/02/01 2,071 2,094 2,015 2,087 92,800
2021/01/29 2,059 2,126 2,051 2,062 119,000
2021/01/28 2,095 2,131 2,047 2,054 158,900
2021/01/27 2,114 2,155 2,100 2,152 127,200
2021/01/26 2,199 2,199 2,083 2,085 172,200
2021/01/25 2,230 2,233 2,134 2,195 177,700
2021/01/22 2,188 2,287 2,162 2,275 239,500
2021/01/21 2,183 2,270 2,137 2,200 337,400
2021/01/20 2,178 2,190 2,118 2,144 231,200
2021/01/19 2,097 2,190 2,097 2,158 314,400
2021/01/18 2,034 2,124 1,997 2,091 296,100
2021/01/15 1,921 2,050 1,901 2,045 464,900
2021/01/14 1,912 1,947 1,870 1,894 397,600
2021/01/13 2,141 2,141 1,901 1,911 809,100
2021/01/12 2,180 2,180 2,076 2,141 402,400
2021/01/08 2,118 2,173 2,108 2,142 212,500
2021/01/07 2,100 2,148 2,088 2,110 270,000
2021/01/06 2,095 2,146 2,077 2,113 237,000
2021/01/05 2,040 2,111 2,004 2,088 272,300
2021/01/04 1,984 2,062 1,973 2,045 328,700

このページの先頭へ