Ｔ．Ｓ．Ｉ(7362)の株価時系列情報
Ｔ．Ｓ．Ｉ(7362)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 825 | 831 | 825 | 830 | 1,600 |
| 2025/07/30 | 839 | 839 | 820 | 820 | 500 |
| 2025/07/29 | 830 | 839 | 815 | 839 | 2,500 |
| 2025/07/28 | 807 | 830 | 807 | 830 | 1,500 |
| 2025/07/25 | 814 | 821 | 814 | 821 | 300 |
| 2025/07/24 | 825 | 825 | 802 | 817 | 500 |
| 2025/07/23 | 804 | 804 | 800 | 800 | 600 |
| 2025/07/22 | 802 | 805 | 789 | 804 | 1,200 |
| 2025/07/18 | 827 | 827 | 803 | 803 | 600 |
| 2025/07/17 | 830 | 830 | 822 | 822 | 800 |
| 2025/07/16 | 831 | 831 | 830 | 830 | 400 |
| 2025/07/15 | 828 | 830 | 820 | 820 | 900 |
| 2025/07/14 | 840 | 840 | 831 | 831 | 200 |
| 2025/07/11 | 830 | 839 | 830 | 839 | 200 |
| 2025/07/10 | 830 | 830 | 830 | 830 | 100 |
| 2025/07/09 | 845 | 883 | 822 | 830 | 18,700 |
| 2025/07/08 | 845 | 845 | 845 | 845 | 300 |
| 2025/07/07 | 845 | 848 | 840 | 840 | 400 |
| 2025/07/04 | 830 | 839 | 805 | 839 | 2,200 |
| 2025/07/03 | 825 | 825 | 825 | 825 | 2,400 |
| 2025/07/02 | 810 | 825 | 810 | 819 | 500 |
| 2025/07/01 | 830 | 830 | 803 | 803 | 3,300 |
| 2025/06/30 | 807 | 811 | 803 | 803 | 1,500 |
| 2025/06/27 | 811 | 811 | 780 | 807 | 2,500 |
| 2025/06/26 | 796 | 801 | 796 | 796 | 1,500 |
| 2025/06/25 | 805 | 807 | 780 | 807 | 2,500 |
| 2025/06/24 | 820 | 820 | 807 | 807 | 3,000 |
| 2025/06/23 | 796 | 821 | 785 | 821 | 1,600 |
| 2025/06/20 | 811 | 820 | 810 | 811 | 1,800 |
| 2025/06/19 | 765 | 815 | 765 | 811 | 6,300 |
| 2025/06/18 | 770 | 780 | 768 | 768 | 1,300 |
| 2025/06/17 | 769 | 770 | 769 | 770 | 600 |
| 2025/06/16 | 770 | 773 | 767 | 767 | 2,700 |
| 2025/06/13 | 771 | 772 | 771 | 772 | 600 |
| 2025/06/12 | 775 | 788 | 775 | 780 | 800 |
| 2025/06/11 | 783 | 788 | 778 | 778 | 400 |
| 2025/06/10 | 781 | 782 | 781 | 781 | 300 |
| 2025/06/09 | 785 | 795 | 780 | 788 | 3,600 |
| 2025/06/06 | 781 | 799 | 781 | 794 | 700 |
| 2025/06/05 | 780 | 787 | 780 | 781 | 600 |
| 2025/06/04 | 789 | 789 | 780 | 780 | 500 |
| 2025/06/03 | 773 | 778 | 772 | 778 | 1,000 |
| 2025/06/02 | 771 | 777 | 771 | 772 | 1,300 |
| 2025/05/30 | 785 | 785 | 770 | 774 | 2,000 |
| 2025/05/29 | 775 | 780 | 775 | 780 | 300 |
| 2025/05/28 | 782 | 783 | 775 | 775 | 2,200 |
| 2025/05/27 | 781 | 789 | 781 | 782 | 500 |
| 2025/05/26 | 789 | 789 | 789 | 789 | 200 |
| 2025/05/23 | 772 | 788 | 772 | 786 | 2,200 |
| 2025/05/22 | 772 | 784 | 772 | 772 | 1,300 |
| 2025/05/21 | 778 | 787 | 778 | 787 | 2,400 |
| 2025/05/20 | 775 | 778 | 771 | 771 | 3,400 |
| 2025/05/19 | 780 | 781 | 780 | 780 | 1,500 |
| 2025/05/16 | 784 | 792 | 780 | 780 | 3,000 |
| 2025/05/15 | 831 | 831 | 782 | 783 | 8,300 |
| 2025/05/14 | 847 | 859 | 846 | 846 | 1,200 |
| 2025/05/13 | 857 | 857 | 847 | 855 | 1,700 |
| 2025/05/12 | 851 | 860 | 845 | 845 | 900 |
| 2025/05/09 | 833 | 851 | 833 | 851 | 1,000 |
| 2025/05/08 | 840 | 840 | 815 | 818 | 2,700 |
| 2025/05/07 | 876 | 876 | 846 | 846 | 600 |
| 2025/05/02 | 825 | 881 | 804 | 864 | 25,500 |
| 2025/05/01 | 790 | 830 | 790 | 830 | 3,300 |
| 2025/04/30 | 799 | 799 | 790 | 790 | 1,700 |
| 2025/04/28 | 800 | 800 | 790 | 790 | 1,200 |
| 2025/04/25 | 792 | 800 | 792 | 800 | 200 |
| 2025/04/24 | 790 | 807 | 789 | 807 | 2,700 |
| 2025/04/23 | 790 | 790 | 782 | 782 | 1,000 |
| 2025/04/22 | 777 | 777 | 773 | 775 | 500 |
| 2025/04/21 | 785 | 785 | 770 | 770 | 1,100 |
| 2025/04/18 | 760 | 802 | 752 | 786 | 3,200 |
| 2025/04/16 | 755 | 765 | 750 | 750 | 1,200 |
| 2025/04/15 | 778 | 778 | 766 | 766 | 700 |
| 2025/04/14 | 758 | 777 | 758 | 777 | 600 |
| 2025/04/11 | 754 | 758 | 754 | 758 | 1,700 |
| 2025/04/10 | 730 | 754 | 730 | 754 | 3,500 |
| 2025/04/09 | 679 | 690 | 671 | 671 | 5,000 |
| 2025/04/08 | 718 | 747 | 699 | 699 | 10,200 |
| 2025/04/07 | 712 | 716 | 670 | 673 | 13,200 |
| 2025/04/04 | 780 | 782 | 745 | 762 | 17,400 |
| 2025/04/03 | 798 | 810 | 788 | 795 | 6,600 |
| 2025/04/02 | 825 | 836 | 825 | 831 | 2,400 |
| 2025/04/01 | 828 | 840 | 827 | 840 | 1,300 |
| 2025/03/31 | 845 | 849 | 820 | 828 | 3,900 |
| 2025/03/28 | 835 | 840 | 835 | 839 | 3,000 |
| 2025/03/27 | 837 | 846 | 835 | 835 | 1,900 |
| 2025/03/26 | 841 | 843 | 837 | 837 | 5,400 |
| 2025/03/25 | 841 | 841 | 840 | 841 | 1,700 |
| 2025/03/24 | 841 | 846 | 841 | 841 | 2,800 |
| 2025/03/21 | 849 | 850 | 842 | 843 | 3,600 |
| 2025/03/19 | 841 | 856 | 841 | 851 | 6,100 |
| 2025/03/18 | 850 | 858 | 846 | 846 | 4,000 |
| 2025/03/17 | 857 | 857 | 848 | 854 | 4,500 |
| 2025/03/14 | 850 | 861 | 850 | 852 | 2,700 |
| 2025/03/13 | 860 | 860 | 850 | 855 | 3,900 |
| 2025/03/12 | 854 | 863 | 854 | 856 | 2,700 |
| 2025/03/11 | 849 | 860 | 849 | 860 | 3,100 |
| 2025/03/10 | 859 | 860 | 853 | 856 | 2,600 |
| 2025/03/07 | 848 | 859 | 845 | 859 | 5,200 |
| 2025/03/06 | 849 | 866 | 846 | 848 | 4,300 |
| 2025/03/05 | 838 | 863 | 835 | 849 | 7,000 |
| 2025/03/04 | 859 | 865 | 853 | 853 | 4,300 |
| 2025/03/03 | 876 | 877 | 850 | 873 | 17,500 |
| 2025/02/28 | 878 | 886 | 870 | 876 | 10,100 |
| 2025/02/27 | 881 | 887 | 876 | 884 | 4,400 |
| 2025/02/26 | 879 | 887 | 873 | 887 | 5,400 |
| 2025/02/25 | 876 | 888 | 875 | 881 | 3,400 |
| 2025/02/21 | 885 | 900 | 884 | 885 | 3,500 |
| 2025/02/20 | 892 | 893 | 883 | 885 | 4,900 |
| 2025/02/19 | 900 | 914 | 888 | 891 | 9,300 |
| 2025/02/18 | 883 | 901 | 883 | 889 | 8,200 |
| 2025/02/17 | 877 | 891 | 871 | 883 | 17,400 |
| 2025/02/14 | 910 | 916 | 896 | 900 | 6,400 |
| 2025/02/13 | 900 | 913 | 900 | 913 | 4,300 |
| 2025/02/12 | 910 | 933 | 900 | 900 | 10,400 |
| 2025/02/10 | 895 | 920 | 895 | 904 | 1,200 |
| 2025/02/07 | 907 | 911 | 898 | 899 | 1,900 |
| 2025/02/06 | 893 | 920 | 893 | 915 | 2,200 |
| 2025/02/05 | 890 | 902 | 889 | 900 | 2,000 |
| 2025/02/04 | 895 | 904 | 888 | 899 | 3,300 |
| 2025/02/03 | 900 | 907 | 894 | 895 | 1,400 |
| 2025/01/31 | 913 | 916 | 907 | 913 | 1,700 |
| 2025/01/30 | 910 | 922 | 904 | 922 | 2,000 |
| 2025/01/29 | 909 | 911 | 897 | 911 | 3,800 |
| 2025/01/28 | 889 | 908 | 885 | 900 | 3,900 |
| 2025/01/27 | 894 | 894 | 882 | 889 | 4,700 |
| 2025/01/24 | 882 | 899 | 882 | 884 | 3,500 |
| 2025/01/23 | 887 | 893 | 881 | 882 | 3,600 |
| 2025/01/22 | 888 | 892 | 882 | 891 | 3,700 |
| 2025/01/21 | 890 | 894 | 885 | 887 | 2,400 |
| 2025/01/20 | 891 | 904 | 890 | 890 | 4,100 |
| 2025/01/17 | 890 | 902 | 890 | 890 | 2,300 |
| 2025/01/16 | 905 | 910 | 881 | 898 | 3,500 |
| 2025/01/15 | 908 | 925 | 908 | 908 | 3,900 |
| 2025/01/14 | 922 | 923 | 900 | 908 | 4,500 |
| 2025/01/10 | 928 | 950 | 928 | 933 | 5,300 |
| 2025/01/09 | 936 | 945 | 931 | 934 | 3,800 |
| 2025/01/08 | 944 | 945 | 930 | 935 | 1,300 |
| 2025/01/07 | 943 | 945 | 930 | 938 | 2,800 |
| 2025/01/06 | 920 | 943 | 920 | 932 | 6,700 |
| 2024/12/30 | 879 | 929 | 878 | 920 | 10,600 |
| 2024/12/27 | 876 | 909 | 876 | 879 | 8,500 |
| 2024/12/26 | 893 | 893 | 871 | 876 | 8,200 |
| 2024/12/25 | 895 | 904 | 881 | 893 | 4,700 |
| 2024/12/24 | 901 | 919 | 894 | 894 | 10,100 |
| 2024/12/23 | 931 | 931 | 901 | 901 | 5,700 |
| 2024/12/20 | 910 | 925 | 902 | 905 | 2,900 |
| 2024/12/19 | 900 | 927 | 898 | 915 | 2,800 |
| 2024/12/18 | 925 | 952 | 914 | 914 | 6,600 |
| 2024/12/17 | 910 | 961 | 910 | 925 | 16,900 |
| 2024/12/16 | 888 | 925 | 884 | 909 | 12,700 |
| 2024/12/13 | 867 | 881 | 863 | 880 | 4,800 |
| 2024/12/12 | 863 | 873 | 860 | 861 | 10,800 |
| 2024/12/11 | 867 | 869 | 857 | 860 | 7,800 |
| 2024/12/10 | 879 | 880 | 860 | 868 | 8,600 |
| 2024/12/09 | 871 | 880 | 871 | 879 | 3,800 |
| 2024/12/06 | 883 | 890 | 873 | 873 | 15,800 |
| 2024/12/05 | 895 | 905 | 885 | 893 | 10,100 |
| 2024/12/04 | 889 | 899 | 886 | 894 | 8,200 |
| 2024/12/03 | 911 | 911 | 883 | 887 | 40,300 |
| 2024/12/02 | 913 | 922 | 903 | 903 | 11,300 |
| 2024/11/29 | 931 | 931 | 911 | 917 | 15,800 |
| 2024/11/28 | 925 | 970 | 917 | 931 | 55,200 |
| 2024/11/27 | 935 | 935 | 912 | 915 | 32,300 |
| 2024/11/26 | 962 | 965 | 927 | 936 | 72,300 |
| 2024/11/25 | 1,119 | 1,176 | 965 | 965 | 529,200 |
| 2024/11/22 | 909 | 1,059 | 895 | 1,059 | 405,800 |
| 2024/11/21 | 946 | 1,005 | 909 | 909 | 114,600 |
| 2024/11/20 | 1,024 | 1,076 | 926 | 937 | 166,300 |
| 2024/11/19 | 934 | 1,056 | 920 | 1,000 | 434,200 |
| 2024/11/18 | 871 | 920 | 871 | 906 | 6,800 |
| 2024/11/15 | 890 | 907 | 871 | 871 | 6,100 |
| 2024/11/14 | 874 | 880 | 868 | 875 | 4,300 |
| 2024/11/13 | 880 | 885 | 868 | 874 | 4,900 |
| 2024/11/12 | 882 | 906 | 878 | 887 | 3,900 |
| 2024/11/11 | 902 | 902 | 876 | 876 | 2,600 |
| 2024/11/08 | 876 | 907 | 876 | 902 | 5,100 |
| 2024/11/07 | 865 | 894 | 865 | 872 | 3,300 |
| 2024/11/06 | 863 | 880 | 863 | 879 | 9,700 |
| 2024/11/05 | 885 | 890 | 870 | 877 | 5,700 |
| 2024/11/01 | 898 | 909 | 880 | 897 | 4,500 |
| 2024/10/31 | 920 | 920 | 897 | 897 | 7,200 |
| 2024/10/30 | 928 | 930 | 912 | 921 | 10,900 |
| 2024/10/29 | 891 | 934 | 891 | 925 | 9,100 |
| 2024/10/28 | 873 | 924 | 873 | 906 | 21,300 |
| 2024/10/25 | 890 | 890 | 860 | 877 | 15,900 |
| 2024/10/24 | 896 | 897 | 877 | 892 | 18,900 |
| 2024/10/23 | 904 | 914 | 893 | 900 | 12,900 |
| 2024/10/22 | 917 | 921 | 901 | 901 | 8,100 |
| 2024/10/21 | 906 | 949 | 906 | 917 | 10,900 |
| 2024/10/18 | 911 | 934 | 900 | 909 | 22,400 |
| 2024/10/17 | 932 | 948 | 911 | 919 | 11,100 |
| 2024/10/16 | 940 | 949 | 920 | 937 | 11,600 |
| 2024/10/15 | 947 | 954 | 928 | 940 | 13,000 |
| 2024/10/11 | 935 | 980 | 935 | 947 | 18,600 |
| 2024/10/10 | 985 | 986 | 938 | 938 | 28,300 |
| 2024/10/09 | 980 | 995 | 960 | 970 | 37,300 |
| 2024/10/08 | 1,003 | 1,100 | 977 | 980 | 171,900 |
| 2024/10/07 | 1,017 | 1,028 | 988 | 988 | 29,400 |
| 2024/10/04 | 1,022 | 1,030 | 993 | 1,001 | 23,200 |