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
2022/12/30 2,116 2,138 2,111 2,120 800
2022/12/29 2,072 2,090 2,054 2,063 2,100
2022/12/28 1,980 2,180 1,980 2,180 4,100
2022/12/27 2,016 2,024 1,950 1,970 5,400
2022/12/26 2,080 2,080 2,000 2,016 3,300
2022/12/23 2,057 2,083 2,050 2,083 1,400
2022/12/22 2,084 2,133 2,083 2,084 2,500
2022/12/21 2,150 2,150 2,100 2,100 2,000
2022/12/20 2,178 2,197 2,150 2,150 4,700
2022/12/19 2,181 2,190 2,165 2,165 1,300
2022/12/16 2,229 2,229 2,181 2,181 1,000
2022/12/15 2,227 2,227 2,185 2,217 2,400
2022/12/14 2,215 2,221 2,210 2,219 800
2022/12/13 2,215 2,215 2,215 2,215 200
2022/12/12 2,210 2,210 2,183 2,200 600
2022/12/09 2,230 2,250 2,223 2,223 700
2022/12/08 2,243 2,243 2,216 2,222 600
2022/12/07 2,201 2,205 2,200 2,205 1,600
2022/12/06 2,205 2,215 2,204 2,204 700
2022/12/05 2,213 2,250 2,213 2,214 1,800
2022/12/02 2,293 2,293 2,237 2,249 2,200
2022/12/01 2,265 2,280 2,261 2,280 800
2022/11/30 2,300 2,300 2,264 2,264 600
2022/11/29 2,277 2,286 2,276 2,285 700
2022/11/28 2,287 2,287 2,258 2,277 1,700
2022/11/25 2,271 2,271 2,267 2,267 400
2022/11/24 2,286 2,286 2,235 2,235 1,000
2022/11/22 2,227 2,240 2,227 2,240 2,400
2022/11/21 2,166 2,210 2,166 2,210 1,400
2022/11/18 2,180 2,180 2,166 2,166 800
2022/11/17 2,180 2,180 2,161 2,180 1,500
2022/11/16 2,176 2,176 2,154 2,162 1,100
2022/11/15 2,150 2,181 2,145 2,181 2,500
2022/11/14 2,242 2,246 2,134 2,150 9,600
2022/11/11 2,319 2,319 2,234 2,248 2,600
2022/11/10 2,259 2,272 2,259 2,272 400
2022/11/09 2,278 2,278 2,260 2,274 600
2022/11/08 2,219 2,287 2,201 2,281 1,000
2022/11/07 2,230 2,269 2,230 2,269 200
2022/11/04 2,265 2,265 2,212 2,230 3,400
2022/11/02 2,253 2,299 2,252 2,265 3,100
2022/11/01 2,256 2,256 2,253 2,253 300
2022/10/31 2,155 2,221 2,155 2,221 1,700
2022/10/28 2,207 2,207 2,151 2,158 700
2022/10/27 2,220 2,220 2,149 2,174 900
2022/10/26 2,223 2,240 2,223 2,228 800
2022/10/25 2,286 2,289 2,235 2,265 2,300
2022/10/24 2,217 2,270 2,217 2,245 1,400
2022/10/21 2,190 2,210 2,190 2,210 300
2022/10/20 2,198 2,208 2,170 2,190 800
2022/10/19 2,150 2,185 2,150 2,185 800
2022/10/18 2,103 2,148 2,103 2,148 300
2022/10/17 2,092 2,093 2,080 2,081 800
2022/10/14 2,073 2,122 2,073 2,122 700
2022/10/13 2,071 2,088 2,053 2,053 4,000
2022/10/12 2,110 2,122 2,100 2,100 1,400
2022/10/11 2,095 2,134 2,095 2,110 1,200
2022/10/07 2,160 2,160 2,146 2,146 700
2022/10/06 2,184 2,184 2,160 2,160 300
2022/10/05 2,145 2,184 2,141 2,184 1,000
2022/10/04 2,093 2,162 2,093 2,145 3,300
2022/10/03 2,150 2,160 2,086 2,093 2,100
2022/09/30 2,191 2,192 2,157 2,157 3,200
2022/09/29 2,248 2,249 2,216 2,216 600
2022/09/28 2,200 2,250 2,155 2,220 3,000
2022/09/27 2,291 2,291 2,250 2,250 400
2022/09/26 2,225 2,253 2,210 2,211 3,100
2022/09/22 2,250 2,265 2,245 2,265 1,000
2022/09/21 2,318 2,340 2,260 2,260 2,300
2022/09/20 2,414 2,414 2,316 2,340 2,700
2022/09/16 2,409 2,409 2,312 2,371 1,400
2022/09/15 2,413 2,413 2,300 2,409 3,300
2022/09/14 2,325 2,420 2,325 2,385 2,400
2022/09/13 2,255 2,375 2,255 2,375 4,500
2022/09/12 2,210 2,250 2,195 2,250 3,500
2022/09/09 2,192 2,195 2,162 2,195 3,600
2022/09/08 2,156 2,171 2,156 2,160 2,000
2022/09/07 2,181 2,181 2,162 2,169 1,300
2022/09/06 2,184 2,184 2,150 2,152 800
2022/09/05 2,128 2,185 2,125 2,170 2,100
2022/09/02 2,170 2,179 2,128 2,128 1,800
2022/09/01 2,157 2,196 2,141 2,186 2,300
2022/08/31 2,141 2,141 2,137 2,137 500
2022/08/30 2,128 2,165 2,128 2,165 600
2022/08/29 2,138 2,144 2,121 2,128 2,200
2022/08/26 2,150 2,161 2,140 2,144 1,100
2022/08/25 2,200 2,200 2,143 2,161 1,000
2022/08/24 2,131 2,228 2,131 2,162 2,700
2022/08/23 2,139 2,233 2,139 2,181 3,900
2022/08/22 2,171 2,240 2,139 2,239 3,100
2022/08/19 2,282 2,282 2,231 2,232 2,600
2022/08/18 2,307 2,307 2,236 2,283 2,000
2022/08/17 2,298 2,329 2,276 2,307 5,000
2022/08/16 2,246 2,275 2,207 2,275 3,900
2022/08/15 2,180 2,250 2,159 2,200 3,900
2022/08/12 2,051 2,141 2,051 2,130 1,800
2022/08/09 2,032 2,032 2,032 2,032 400
2022/08/08 2,095 2,110 2,060 2,082 1,700
2022/08/05 2,031 2,045 2,031 2,045 800
2022/08/04 2,002 2,002 2,002 2,002 200
2022/08/03 2,033 2,034 2,006 2,034 700
2022/08/02 2,005 2,005 2,005 2,005 100
2022/08/01 1,938 2,036 1,938 2,030 2,400
2022/07/29 1,979 1,979 1,938 1,938 800
2022/07/28 1,977 1,980 1,939 1,979 1,900
2022/07/27 1,965 1,975 1,950 1,975 600
2022/07/26 1,950 1,950 1,950 1,950 200
2022/07/25 1,948 1,948 1,902 1,941 400
2022/07/22 1,903 1,948 1,903 1,948 800
2022/07/21 1,941 1,964 1,922 1,926 3,200
2022/07/20 1,902 1,938 1,902 1,926 2,300
2022/07/19 1,908 1,908 1,871 1,901 1,300
2022/07/15 1,904 1,904 1,904 1,904 100
2022/07/14 1,872 1,917 1,872 1,917 500
2022/07/13 1,882 1,895 1,877 1,877 2,200
2022/07/12 1,971 1,971 1,945 1,945 700
2022/07/11 1,957 1,960 1,921 1,960 1,800
2022/07/08 1,903 1,930 1,901 1,905 600
2022/07/07 1,851 1,901 1,851 1,901 2,300
2022/07/06 1,859 1,883 1,843 1,843 400
2022/07/05 1,884 1,899 1,884 1,899 200
2022/07/04 1,900 1,917 1,900 1,900 600
2022/07/01 1,876 1,876 1,868 1,871 400
2022/06/30 1,839 1,877 1,839 1,840 1,500
2022/06/29 1,810 1,879 1,810 1,879 2,700
2022/06/28 1,890 1,890 1,817 1,837 1,900
2022/06/27 1,905 1,913 1,865 1,892 2,400
2022/06/24 1,830 1,865 1,830 1,865 1,700
2022/06/23 1,804 1,818 1,796 1,818 600
2022/06/22 1,817 1,857 1,724 1,752 4,600
2022/06/21 1,716 1,776 1,716 1,750 2,200
2022/06/20 1,781 1,804 1,711 1,716 5,300
2022/06/17 1,855 1,855 1,797 1,797 5,800
2022/06/16 1,864 1,923 1,864 1,888 2,500
2022/06/15 1,920 1,920 1,860 1,863 3,500
2022/06/14 1,931 1,940 1,905 1,937 3,400
2022/06/13 1,989 1,989 1,933 1,933 4,300
2022/06/10 2,023 2,023 1,990 1,993 2,300
2022/06/09 2,026 2,030 1,995 2,030 900
2022/06/08 2,019 2,019 1,991 1,995 4,000
2022/06/07 2,001 2,011 2,000 2,000 1,500
2022/06/06 2,001 2,032 2,001 2,001 1,500
2022/06/03 2,025 2,026 2,001 2,024 3,000
2022/06/02 2,045 2,045 2,021 2,025 800
2022/06/01 2,031 2,054 2,030 2,030 1,000
2022/05/31 2,040 2,053 2,005 2,017 2,700
2022/05/30 2,020 2,041 2,015 2,040 1,300
2022/05/27 2,037 2,037 2,008 2,020 1,000
2022/05/26 2,068 2,068 2,020 2,037 1,900
2022/05/25 2,079 2,079 2,054 2,054 900
2022/05/24 2,071 2,103 2,040 2,103 2,200
2022/05/23 2,064 2,127 2,064 2,071 1,300
2022/05/20 2,077 2,117 2,077 2,077 800
2022/05/19 2,097 2,097 2,057 2,077 1,400
2022/05/18 2,125 2,148 2,120 2,120 1,300
2022/05/17 2,053 2,119 2,053 2,105 2,700
2022/05/16 2,037 2,067 1,980 2,053 7,500
2022/05/13 1,982 2,099 1,982 2,037 5,300
2022/05/12 2,130 2,146 1,984 2,024 3,800
2022/05/11 2,150 2,160 2,068 2,160 3,500
2022/05/10 2,150 2,150 2,020 2,103 6,700
2022/05/09 2,280 2,328 2,151 2,151 5,400
2022/05/06 2,287 2,329 2,218 2,278 3,700
2022/05/02 2,245 2,289 2,245 2,287 800
2022/04/28 2,150 2,200 2,131 2,195 2,600
2022/04/27 2,111 2,143 2,110 2,141 1,500
2022/04/26 2,129 2,169 2,111 2,111 1,000
2022/04/25 2,150 2,151 2,121 2,129 4,400
2022/04/22 2,239 2,239 2,160 2,206 4,200
2022/04/21 2,213 2,246 2,200 2,215 2,100
2022/04/20 2,303 2,327 2,230 2,230 3,800
2022/04/19 2,343 2,343 2,253 2,253 2,200
2022/04/18 2,240 2,298 2,222 2,298 3,700
2022/04/15 2,238 2,300 2,238 2,261 2,200
2022/04/14 2,216 2,316 2,215 2,285 6,000
2022/04/13 2,261 2,291 2,180 2,215 13,400
2022/04/12 2,253 2,269 2,231 2,261 2,900
2022/04/11 2,365 2,365 2,285 2,301 2,000
2022/04/08 2,387 2,387 2,282 2,366 3,400
2022/04/07 2,402 2,425 2,310 2,310 5,200
2022/04/06 2,405 2,497 2,337 2,421 12,100
2022/04/05 2,403 2,455 2,396 2,447 7,300
2022/04/04 2,304 2,359 2,281 2,353 3,600
2022/04/01 2,146 2,255 2,146 2,253 3,100
2022/03/31 2,130 2,179 2,110 2,179 5,700
2022/03/30 2,164 2,192 2,152 2,161 3,100
2022/03/29 2,136 2,192 2,136 2,164 1,400
2022/03/28 2,113 2,178 2,113 2,136 6,200
2022/03/25 2,156 2,156 2,080 2,129 3,500
2022/03/24 2,183 2,189 2,122 2,146 6,500
2022/03/23 2,158 2,189 2,158 2,185 2,800
2022/03/22 2,204 2,240 2,130 2,130 7,000
2022/03/18 2,089 2,164 2,077 2,164 5,400
2022/03/17 2,024 2,077 1,990 2,069 5,400
2022/03/16 1,970 2,000 1,960 1,960 2,300
2022/03/15 1,930 1,975 1,930 1,947 1,800
2022/03/14 1,912 1,977 1,910 1,930 2,100
2022/03/11 1,911 1,962 1,911 1,912 1,200
2022/03/10 1,955 1,990 1,890 1,911 4,000
2022/03/09 1,876 2,000 1,875 1,915 4,800
2022/03/08 1,912 1,964 1,852 1,905 12,300
2022/03/07 1,971 1,980 1,933 1,940 7,000
2022/03/04 2,149 2,149 1,956 2,064 8,600
2022/03/03 2,301 2,303 2,140 2,199 8,600
2022/03/02 2,161 2,262 2,161 2,201 5,600
2022/03/01 2,167 2,265 2,167 2,258 13,800
2022/02/28 2,045 2,137 2,045 2,137 10,400
2022/02/25 1,961 2,041 1,927 2,041 16,900
2022/02/24 1,999 2,019 1,886 1,886 16,000
2022/02/22 2,172 2,172 2,007 2,040 8,500
2022/02/21 2,056 2,197 2,056 2,172 12,200
2022/02/18 2,092 2,119 2,019 2,056 12,800
2022/02/17 2,111 2,134 2,093 2,129 7,500
2022/02/16 2,034 2,144 2,027 2,072 19,900
2022/02/15 1,872 2,000 1,860 1,999 17,000
2022/02/14 1,785 1,821 1,755 1,792 2,200
2022/02/10 1,782 1,842 1,782 1,802 300
2022/02/09 1,823 1,839 1,761 1,790 1,200
2022/02/08 1,774 1,784 1,751 1,751 900
2022/02/07 1,770 1,773 1,770 1,770 500
2022/02/04 1,798 1,798 1,735 1,770 3,200
2022/02/03 1,839 1,839 1,755 1,798 2,000
2022/02/02 1,845 1,846 1,840 1,846 1,600
2022/02/01 1,726 1,815 1,726 1,767 1,800
2022/01/31 1,776 1,798 1,725 1,725 1,400
2022/01/28 1,820 1,820 1,706 1,736 2,900
2022/01/27 1,978 1,978 1,728 1,740 8,400
2022/01/26 1,928 1,968 1,918 1,940 1,700
2022/01/25 2,030 2,030 1,928 1,928 2,000
2022/01/24 2,000 2,019 1,945 2,012 1,900
2022/01/21 1,990 2,012 1,961 2,000 1,600
2022/01/20 1,969 2,008 1,968 2,008 1,200
2022/01/19 2,079 2,079 1,990 2,007 2,900
2022/01/18 2,150 2,161 2,060 2,060 3,100
2022/01/17 2,163 2,163 2,052 2,150 5,100
2022/01/14 2,135 2,228 2,061 2,163 4,000
2022/01/13 2,205 2,222 2,140 2,152 2,600
2022/01/12 2,173 2,204 2,100 2,204 3,900
2022/01/11 2,000 2,174 1,998 2,174 7,300
2022/01/07 2,025 2,025 1,895 1,961 28,700
2022/01/06 2,102 2,125 2,003 2,070 12,600
2022/01/05 2,285 2,285 2,137 2,137 8,300
2022/01/04 2,416 2,417 2,291 2,317 2,900

このページの先頭へ