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
2022/12/30 339 339 325 327 129,900
2022/12/29 317 340 317 340 151,000
2022/12/28 318 322 315 319 87,500
2022/12/27 320 326 318 320 107,200
2022/12/26 317 321 312 315 67,900
2022/12/23 319 325 316 318 69,500
2022/12/22 319 325 319 320 59,200
2022/12/21 307 318 305 315 73,400
2022/12/20 318 324 304 307 245,800
2022/12/19 329 329 321 322 135,800
2022/12/16 328 329 324 329 132,600
2022/12/15 344 344 334 335 93,400
2022/12/14 345 345 338 345 76,400
2022/12/13 342 349 337 346 92,300
2022/12/12 340 346 335 342 57,200
2022/12/09 344 344 335 340 76,700
2022/12/08 335 338 330 336 61,700
2022/12/07 325 335 321 335 153,500
2022/12/06 333 333 326 328 150,400
2022/12/05 345 345 333 336 209,600
2022/12/02 355 355 342 347 276,300
2022/12/01 363 365 353 356 181,100
2022/11/30 359 363 355 362 140,500
2022/11/29 361 366 355 363 173,100
2022/11/28 366 372 359 365 122,700
2022/11/25 364 365 358 365 73,900
2022/11/24 362 367 361 364 90,600
2022/11/22 366 367 357 364 126,100
2022/11/21 368 368 363 367 164,700
2022/11/18 377 378 367 373 216,400
2022/11/17 385 387 374 384 129,300
2022/11/16 395 395 383 387 170,000
2022/11/15 393 415 390 390 119,200
2022/11/14 388 395 381 389 54,500
2022/11/11 376 394 376 394 95,600
2022/11/10 381 381 374 375 38,900
2022/11/09 390 392 380 381 50,100
2022/11/08 380 405 380 389 109,000
2022/11/07 371 380 366 378 49,500
2022/11/04 373 375 368 371 45,600
2022/11/02 380 381 375 376 35,800
2022/11/01 386 387 376 378 30,900
2022/10/31 388 392 382 385 40,500
2022/10/28 398 403 383 387 89,300
2022/10/27 402 415 397 402 133,700
2022/10/26 390 409 390 409 152,100
2022/10/25 381 403 379 393 212,200
2022/10/24 363 380 360 378 171,800
2022/10/21 363 363 355 360 40,500
2022/10/20 363 364 352 362 145,600
2022/10/19 365 372 360 369 95,500
2022/10/18 366 379 362 363 155,000
2022/10/17 386 386 361 365 199,800
2022/10/14 386 393 375 380 216,800
2022/10/13 396 398 383 383 131,700
2022/10/12 400 400 390 393 102,500
2022/10/11 405 409 400 403 50,100
2022/10/07 415 420 410 411 35,400
2022/10/06 411 426 411 421 47,800
2022/10/05 410 423 407 408 26,700
2022/10/04 408 413 402 412 53,100
2022/10/03 396 406 389 400 67,100
2022/09/30 413 413 401 401 49,400
2022/09/29 410 419 410 411 17,300
2022/09/28 428 430 404 406 61,700
2022/09/27 415 431 408 431 64,200
2022/09/26 413 419 407 408 49,900
2022/09/22 410 426 403 420 105,800
2022/09/21 432 442 411 418 200,500
2022/09/20 465 466 429 444 159,900
2022/09/16 454 459 441 441 79,500
2022/09/15 460 475 454 456 105,200
2022/09/14 449 459 444 455 67,600
2022/09/13 443 460 443 460 99,000
2022/09/12 464 466 439 442 114,300
2022/09/09 450 461 436 456 253,300
2022/09/08 460 489 443 450 871,600
2022/09/07 537 542 448 460 2,728,300
2022/09/06 412 486 412 486 939,000
2022/09/05 404 414 401 406 32,400
2022/09/02 412 412 402 404 24,400
2022/09/01 403 413 400 413 37,600
2022/08/31 407 407 404 405 15,000
2022/08/30 411 411 403 411 19,700
2022/08/29 408 412 398 411 52,300
2022/08/26 415 415 409 415 25,400
2022/08/25 416 416 407 415 21,400
2022/08/24 412 420 406 416 24,900
2022/08/23 410 414 404 414 15,600
2022/08/22 414 414 407 410 31,100
2022/08/19 421 421 409 411 46,700
2022/08/18 428 429 415 420 45,200
2022/08/17 428 444 424 433 100,200
2022/08/16 406 429 406 425 41,000
2022/08/15 424 424 406 406 39,100
2022/08/12 425 425 412 413 28,800
2022/08/10 432 432 411 420 64,900
2022/08/09 421 429 421 428 28,200
2022/08/08 437 437 418 423 34,300
2022/08/05 416 437 413 437 62,500
2022/08/04 418 425 410 416 42,300
2022/08/03 415 415 405 413 30,300
2022/08/02 422 422 407 409 17,400
2022/08/01 428 429 420 422 16,600
2022/07/29 433 439 428 428 18,900
2022/07/28 433 439 424 433 45,600
2022/07/27 425 430 421 430 14,300
2022/07/26 430 430 424 425 7,000
2022/07/25 433 436 426 430 19,800
2022/07/22 436 440 428 440 34,500
2022/07/21 414 437 414 436 109,900
2022/07/20 409 414 408 414 59,100
2022/07/19 405 405 396 403 37,600
2022/07/15 403 409 396 401 27,400
2022/07/14 408 410 395 399 135,900
2022/07/13 418 425 411 423 70,400
2022/07/12 431 431 414 418 47,000
2022/07/11 435 447 424 431 61,600
2022/07/08 435 437 424 428 43,500
2022/07/07 424 439 424 435 45,600
2022/07/06 420 442 420 429 74,500
2022/07/05 403 419 403 419 38,000
2022/07/04 400 416 399 405 35,200
2022/07/01 406 412 395 400 69,900
2022/06/30 425 425 402 406 72,700
2022/06/29 414 421 404 417 48,300
2022/06/28 422 432 412 422 82,600
2022/06/27 418 424 399 421 122,400
2022/06/24 387 416 383 408 139,800
2022/06/23 361 379 361 379 75,700
2022/06/22 378 378 358 361 44,700
2022/06/21 370 376 363 370 41,300
2022/06/20 369 372 351 367 57,100
2022/06/17 362 366 355 361 112,700
2022/06/16 391 392 370 370 62,600
2022/06/15 402 402 379 380 102,100
2022/06/14 397 399 385 399 78,400
2022/06/13 411 411 396 406 86,400
2022/06/10 432 432 417 420 81,900
2022/06/09 426 440 426 440 144,300
2022/06/08 418 431 418 423 67,500
2022/06/07 433 433 410 414 66,300
2022/06/06 423 435 421 427 75,700
2022/06/03 423 438 421 431 78,200
2022/06/02 427 427 415 415 56,900
2022/06/01 431 436 424 426 90,300
2022/05/31 431 437 422 425 70,500
2022/05/30 415 435 415 433 113,200
2022/05/27 412 417 399 410 84,200
2022/05/26 396 415 396 406 64,000
2022/05/25 412 419 395 395 124,100
2022/05/24 446 446 417 419 121,900
2022/05/23 412 434 411 434 87,600
2022/05/20 399 415 392 415 65,000
2022/05/19 401 403 394 399 64,200
2022/05/18 406 415 400 415 100,300
2022/05/17 420 420 399 406 69,100
2022/05/16 415 419 406 417 84,700
2022/05/13 398 410 389 408 87,500
2022/05/12 406 406 382 390 77,700
2022/05/11 411 416 397 406 164,400
2022/05/10 400 419 396 410 87,100
2022/05/09 420 421 403 404 82,900
2022/05/06 447 447 422 427 65,200
2022/05/02 446 453 439 443 50,600
2022/04/28 459 462 446 446 34,900
2022/04/27 441 454 430 454 86,900
2022/04/26 450 464 450 457 43,600
2022/04/25 444 452 440 442 55,900
2022/04/22 459 463 439 453 105,200
2022/04/21 483 484 460 467 117,700
2022/04/20 503 507 488 488 80,300
2022/04/19 527 527 497 498 55,900
2022/04/18 524 536 513 513 85,000
2022/04/15 501 546 497 529 177,500
2022/04/14 527 560 498 514 298,800
2022/04/13 495 532 495 528 98,500
2022/04/12 501 508 483 496 78,700
2022/04/11 513 517 497 501 93,200
2022/04/08 538 547 518 528 82,900
2022/04/07 560 564 532 532 104,300
2022/04/06 583 586 567 576 82,400
2022/04/05 611 611 581 594 119,000
2022/04/04 570 611 570 601 136,700
2022/04/01 584 584 562 572 131,200
2022/03/31 555 600 555 591 201,200
2022/03/30 542 567 542 563 132,000
2022/03/29 532 564 525 538 183,300
2022/03/28 550 552 528 528 261,300
2022/03/25 535 549 525 544 353,800
2022/03/24 482 517 481 516 206,500
2022/03/23 456 490 456 484 142,200
2022/03/22 469 475 448 452 158,500
2022/03/18 459 498 450 476 179,800
2022/03/17 467 501 460 466 451,400
2022/03/16 476 480 411 459 1,679,200
2022/03/15 370 444 356 444 96,100
2022/03/14 360 374 360 364 118,600
2022/03/11 391 391 366 368 154,800
2022/03/10 390 396 386 386 93,100
2022/03/09 388 397 376 378 114,700
2022/03/08 390 407 386 390 102,500
2022/03/07 414 414 397 405 90,800
2022/03/04 441 441 420 429 99,600
2022/03/03 461 466 446 447 69,000
2022/03/02 454 469 445 455 91,000
2022/03/01 431 467 431 462 156,600
2022/02/28 421 431 405 422 110,500
2022/02/25 396 421 396 419 165,100
2022/02/24 402 407 382 389 147,400
2022/02/22 416 427 400 410 135,100
2022/02/21 428 430 411 416 89,200
2022/02/18 424 431 411 428 96,300
2022/02/17 443 445 425 425 101,900
2022/02/16 444 456 437 450 76,000
2022/02/15 453 453 433 436 124,400
2022/02/14 470 471 447 447 95,400
2022/02/10 472 492 470 484 131,600
2022/02/09 460 472 451 471 68,600
2022/02/08 467 470 449 457 63,400
2022/02/07 469 471 453 461 37,500
2022/02/04 467 473 456 472 59,500
2022/02/03 473 477 457 473 136,500
2022/02/02 465 483 463 481 64,200
2022/02/01 447 483 447 463 186,900
2022/01/31 429 446 429 439 170,900
2022/01/28 423 432 410 422 269,900
2022/01/27 467 468 423 425 217,600
2022/01/26 465 479 459 467 92,900
2022/01/25 480 499 458 460 87,100
2022/01/24 477 483 457 483 124,100
2022/01/21 480 483 470 480 126,700
2022/01/20 482 499 480 494 175,600
2022/01/19 510 515 483 485 173,400
2022/01/18 518 534 506 520 169,100
2022/01/17 521 536 511 519 179,200
2022/01/14 537 537 514 521 223,400
2022/01/13 571 576 550 553 136,500
2022/01/12 560 595 549 588 265,100
2022/01/11 559 566 548 562 111,000
2022/01/07 563 568 540 558 147,400
2022/01/06 574 575 553 560 236,100
2022/01/05 618 618 578 584 148,700
2022/01/04 618 623 603 622 36,100

このページの先頭へ