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

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
2021/12/30 2,282 2,336 2,280 2,320 1,000
2021/12/29 2,347 2,347 2,252 2,297 2,800
2021/12/28 2,265 2,325 2,235 2,325 12,800
2021/12/27 2,393 2,393 2,225 2,225 6,900
2021/12/24 2,407 2,410 2,365 2,393 3,700
2021/12/23 2,354 2,382 2,350 2,382 2,100
2021/12/22 2,364 2,429 2,330 2,377 2,800
2021/12/21 2,210 2,340 2,210 2,314 4,800
2021/12/20 2,320 2,330 2,146 2,207 16,200
2021/12/17 2,452 2,498 2,359 2,370 9,700
2021/12/16 2,536 2,536 2,412 2,489 9,800
2021/12/15 2,551 2,551 2,485 2,537 3,200
2021/12/14 2,490 2,573 2,471 2,557 4,500
2021/12/13 2,630 2,657 2,485 2,493 4,600
2021/12/10 2,736 2,736 2,550 2,580 9,600
2021/12/09 2,697 2,745 2,665 2,687 8,900
2021/12/08 2,616 2,709 2,616 2,698 8,300
2021/12/07 2,589 2,597 2,538 2,566 2,600
2021/12/06 2,539 2,597 2,460 2,495 4,600
2021/12/03 2,374 2,580 2,302 2,578 10,000
2021/12/02 2,452 2,473 2,371 2,375 14,600
2021/12/01 2,565 2,590 2,475 2,502 8,500
2021/11/30 2,731 2,737 2,599 2,615 9,600
2021/11/29 2,770 2,790 2,685 2,705 14,300
2021/11/26 2,793 2,857 2,728 2,857 13,900
2021/11/25 2,839 2,843 2,779 2,843 5,900
2021/11/24 2,979 2,979 2,742 2,835 27,600
2021/11/22 2,871 2,989 2,839 2,980 24,100
2021/11/19 2,744 2,880 2,744 2,821 14,700
2021/11/18 2,669 2,735 2,668 2,730 8,400
2021/11/17 2,557 2,641 2,532 2,630 8,900
2021/11/16 2,420 2,589 2,420 2,518 17,400
2021/11/15 2,406 2,500 2,342 2,344 34,100
2021/11/12 2,695 2,715 2,677 2,706 4,500
2021/11/11 2,698 2,710 2,665 2,665 5,700
2021/11/10 2,779 2,779 2,680 2,698 15,700
2021/11/09 2,725 2,770 2,721 2,765 13,200
2021/11/08 2,715 2,718 2,679 2,703 14,400
2021/11/05 2,685 2,698 2,611 2,690 7,500
2021/11/04 2,551 2,670 2,551 2,635 11,000
2021/11/02 2,529 2,551 2,515 2,530 5,600
2021/11/01 2,606 2,693 2,533 2,540 14,100
2021/10/29 2,660 2,675 2,632 2,633 5,600
2021/10/28 2,654 2,683 2,623 2,677 9,200
2021/10/27 2,695 2,695 2,647 2,689 9,400
2021/10/26 2,647 2,720 2,610 2,647 22,100
2021/10/25 2,564 2,643 2,500 2,637 26,500
2021/10/22 2,441 2,540 2,441 2,540 12,500
2021/10/21 2,360 2,540 2,360 2,440 16,200
2021/10/20 2,514 2,538 2,300 2,358 22,800
2021/10/19 2,485 2,543 2,482 2,532 11,600
2021/10/18 2,578 2,589 2,498 2,501 23,100
2021/10/15 2,495 2,589 2,449 2,550 22,000
2021/10/14 2,388 2,489 2,350 2,473 33,300
2021/10/13 2,190 2,300 2,190 2,298 18,400
2021/10/12 2,118 2,180 2,110 2,177 11,000
2021/10/11 2,088 2,105 2,088 2,104 2,400
2021/10/08 2,096 2,133 2,089 2,102 4,400
2021/10/07 2,067 2,100 2,067 2,100 3,100
2021/10/06 2,069 2,102 2,056 2,063 4,100
2021/10/05 2,063 2,069 2,027 2,049 4,400
2021/10/04 2,132 2,140 2,085 2,122 4,800
2021/10/01 2,070 2,135 2,051 2,105 4,300
2021/09/30 2,050 2,120 2,050 2,120 9,700
2021/09/29 2,016 2,046 2,010 2,046 3,100
2021/09/28 2,041 2,045 2,015 2,016 4,100
2021/09/27 2,134 2,134 2,021 2,040 10,700
2021/09/24 2,070 2,100 2,045 2,067 12,300
2021/09/22 2,000 2,100 1,965 2,010 42,000
2021/09/21 1,802 1,960 1,801 1,924 22,600
2021/09/17 1,790 1,839 1,767 1,818 5,300
2021/09/16 1,871 1,871 1,778 1,780 3,200
2021/09/15 1,805 1,812 1,780 1,792 3,100
2021/09/14 1,721 1,850 1,721 1,805 10,800
2021/09/13 1,700 1,739 1,698 1,720 5,500
2021/09/10 1,739 1,739 1,697 1,704 4,800
2021/09/09 1,704 1,717 1,699 1,699 1,700
2021/09/08 1,725 1,727 1,693 1,705 3,600
2021/09/07 1,720 1,730 1,709 1,713 1,000
2021/09/06 1,729 1,730 1,703 1,728 2,400
2021/09/03 1,730 1,730 1,705 1,717 3,300
2021/09/02 1,794 1,794 1,708 1,766 3,800
2021/09/01 1,784 1,795 1,655 1,795 8,300
2021/08/31 1,729 1,795 1,726 1,790 7,600
2021/08/30 1,599 1,765 1,599 1,702 11,200
2021/08/27 1,555 1,586 1,541 1,567 5,800
2021/08/26 1,521 1,547 1,521 1,547 2,100
2021/08/25 1,534 1,545 1,502 1,520 2,500
2021/08/24 1,468 1,520 1,456 1,517 7,300
2021/08/23 1,384 1,465 1,384 1,438 4,000
2021/08/20 1,455 1,455 1,379 1,384 11,000
2021/08/19 1,501 1,530 1,445 1,449 9,600
2021/08/18 1,540 1,565 1,505 1,530 5,900
2021/08/17 1,619 1,640 1,580 1,580 6,100
2021/08/16 1,652 1,675 1,606 1,619 16,300
2021/08/13 1,823 1,834 1,800 1,834 2,200
2021/08/12 1,860 1,865 1,811 1,830 3,700
2021/08/11 1,815 1,855 1,806 1,855 1,400
2021/08/10 1,830 1,830 1,800 1,815 600
2021/08/06 1,817 1,830 1,785 1,830 1,600
2021/08/05 1,802 1,810 1,751 1,777 4,500
2021/08/04 1,858 1,860 1,810 1,810 3,900
2021/08/03 1,865 1,888 1,838 1,861 4,300
2021/08/02 1,929 1,929 1,846 1,861 4,000
2021/07/30 1,892 1,929 1,837 1,929 5,400
2021/07/29 1,875 1,904 1,862 1,899 1,800
2021/07/28 1,913 1,925 1,870 1,875 4,400
2021/07/27 1,916 1,935 1,912 1,913 1,200
2021/07/26 1,939 1,939 1,916 1,916 1,300
2021/07/21 1,936 1,938 1,925 1,938 2,000
2021/07/20 1,926 1,928 1,918 1,918 1,200
2021/07/19 1,920 1,939 1,920 1,926 1,400
2021/07/16 1,930 1,940 1,920 1,926 7,800
2021/07/15 1,941 1,944 1,931 1,944 4,500
2021/07/14 1,945 1,950 1,935 1,940 2,800
2021/07/13 1,984 1,984 1,956 1,957 1,200
2021/07/12 1,930 1,985 1,930 1,965 1,500
2021/07/09 1,969 1,998 1,916 1,921 9,600
2021/07/08 1,975 1,986 1,957 1,957 2,100
2021/07/07 2,001 2,001 1,974 1,974 5,300
2021/07/06 2,024 2,024 2,002 2,002 1,700
2021/07/05 2,010 2,027 2,004 2,005 2,200
2021/07/02 2,044 2,044 2,010 2,010 1,100
2021/07/01 2,050 2,050 2,000 2,002 3,300
2021/06/30 2,048 2,059 2,021 2,052 6,600
2021/06/29 2,028 2,029 1,963 2,007 3,800
2021/06/28 2,030 2,035 2,010 2,020 6,700
2021/06/25 2,031 2,040 2,008 2,023 3,400
2021/06/24 2,021 2,045 2,006 2,007 4,000
2021/06/23 2,003 2,055 2,003 2,011 3,500
2021/06/22 2,010 2,039 2,000 2,017 5,000
2021/06/21 2,003 2,049 2,000 2,000 3,400
2021/06/18 2,038 2,069 2,026 2,048 3,000
2021/06/17 2,043 2,073 2,038 2,038 3,300
2021/06/16 2,075 2,075 2,038 2,038 1,200
2021/06/15 2,010 2,096 2,010 2,059 3,900
2021/06/14 2,110 2,128 2,047 2,047 4,100
2021/06/11 2,164 2,164 2,109 2,110 1,300
2021/06/10 2,188 2,188 2,089 2,165 4,600
2021/06/09 2,028 2,197 2,028 2,196 4,500
2021/06/08 2,030 2,042 2,030 2,042 500
2021/06/07 2,044 2,099 2,020 2,049 1,800
2021/06/04 2,040 2,050 1,981 2,020 8,100
2021/06/03 2,085 2,089 1,999 2,055 16,300
2021/06/02 2,135 2,135 2,085 2,085 1,400
2021/06/01 2,203 2,203 2,082 2,100 9,300
2021/05/31 2,156 2,199 2,140 2,199 6,800
2021/05/28 2,114 2,174 2,114 2,156 3,300
2021/05/27 2,207 2,207 2,083 2,150 13,400
2021/05/26 2,276 2,306 2,195 2,220 9,300
2021/05/25 2,195 2,293 2,171 2,276 6,200
2021/05/24 2,263 2,310 2,127 2,195 11,400
2021/05/21 2,210 2,270 2,142 2,213 11,900
2021/05/20 2,010 2,341 1,971 2,210 34,300
2021/05/19 1,979 2,040 1,975 2,028 4,100
2021/05/18 1,943 1,984 1,925 1,970 3,500
2021/05/17 2,048 2,048 1,900 1,903 17,000
2021/05/14 2,035 2,113 2,035 2,080 8,800
2021/05/13 2,109 2,109 2,019 2,050 11,300
2021/05/12 2,237 2,279 2,139 2,146 18,800
2021/05/11 2,246 2,302 2,227 2,287 10,300
2021/05/10 2,205 2,338 2,205 2,296 10,900
2021/05/07 2,353 2,358 2,222 2,232 17,400
2021/05/06 2,312 2,349 2,307 2,346 2,300
2021/04/30 2,285 2,359 2,250 2,359 13,400
2021/04/28 2,345 2,345 2,280 2,280 4,500
2021/04/27 2,267 2,350 2,267 2,345 10,500
2021/04/26 2,271 2,278 2,252 2,264 4,900
2021/04/23 2,266 2,320 2,266 2,298 5,900
2021/04/22 2,300 2,347 2,273 2,300 11,600
2021/04/21 2,400 2,404 2,311 2,330 24,800
2021/04/20 2,421 2,443 2,402 2,422 7,800
2021/04/19 2,445 2,455 2,401 2,455 11,900
2021/04/16 2,490 2,496 2,437 2,454 7,000
2021/04/15 2,425 2,492 2,405 2,491 9,200
2021/04/14 2,490 2,509 2,423 2,423 11,200
2021/04/13 2,590 2,619 2,480 2,485 23,400
2021/04/12 2,616 2,640 2,586 2,587 9,400
2021/04/09 2,680 2,680 2,628 2,640 8,000
2021/04/08 2,597 2,673 2,580 2,672 6,400
2021/04/07 2,605 2,620 2,597 2,597 10,000
2021/04/06 2,683 2,694 2,612 2,622 9,700
2021/04/05 2,625 2,682 2,579 2,655 19,900
2021/04/02 2,603 2,625 2,590 2,600 16,700
2021/04/01 2,700 2,700 2,562 2,629 25,800
2021/03/31 2,562 2,624 2,550 2,610 26,800
2021/03/30 2,653 2,669 2,579 2,601 30,200
2021/03/29 2,756 2,802 2,700 2,715 33,300
2021/03/26 2,676 2,864 2,653 2,856 82,400
2021/03/25 2,786 2,832 2,660 2,726 77,200
2021/03/24 2,919 2,955 2,811 2,835 85,100
2021/03/23 2,990 3,050 2,910 2,954 189,700
2021/03/22 3,130 3,310 3,000 3,060 581,400
2021/03/19 4,000 4,035 3,375 3,420 1,268,500

このページの先頭へ