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
2023/12/29 1,176 1,199 1,146 1,199 2,400
2023/12/28 1,134 1,180 1,134 1,168 1,900
2023/12/27 1,150 1,151 1,132 1,134 8,100
2023/12/26 1,181 1,198 1,168 1,169 2,200
2023/12/25 1,200 1,200 1,168 1,190 1,700
2023/12/22 1,183 1,200 1,183 1,200 4,600
2023/12/21 1,166 1,180 1,166 1,180 4,100
2023/12/20 1,167 1,176 1,161 1,166 4,200
2023/12/19 1,221 1,221 1,167 1,167 4,900
2023/12/18 1,207 1,210 1,167 1,210 2,600
2023/12/15 1,205 1,220 1,205 1,207 3,000
2023/12/14 1,219 1,219 1,201 1,201 900
2023/12/13 1,197 1,219 1,197 1,219 4,300
2023/12/12 1,200 1,200 1,180 1,197 2,000
2023/12/11 1,204 1,204 1,200 1,200 2,700
2023/12/08 1,209 1,209 1,205 1,208 800
2023/12/07 1,220 1,220 1,209 1,209 2,000
2023/12/06 1,220 1,230 1,211 1,220 3,000
2023/12/05 1,175 1,200 1,175 1,199 3,300
2023/12/04 1,165 1,175 1,151 1,175 3,800
2023/12/01 1,144 1,173 1,144 1,165 12,900
2023/11/30 1,139 1,139 1,139 1,139 400
2023/11/29 1,137 1,139 1,137 1,139 300
2023/11/28 1,137 1,137 1,137 1,137 700
2023/11/27 1,144 1,150 1,144 1,150 600
2023/11/24 1,165 1,165 1,136 1,150 2,500
2023/11/22 1,151 1,165 1,151 1,165 2,000
2023/11/21 1,165 1,165 1,165 1,165 300
2023/11/20 1,163 1,165 1,163 1,165 4,200
2023/11/17 1,152 1,158 1,145 1,150 800
2023/11/16 1,145 1,152 1,145 1,152 800
2023/11/15 1,162 1,162 1,154 1,154 1,100
2023/11/14 1,160 1,160 1,149 1,160 1,200
2023/11/13 1,164 1,164 1,146 1,150 600
2023/11/10 1,142 1,168 1,142 1,164 400
2023/11/09 1,142 1,142 1,141 1,141 200
2023/11/08 1,151 1,181 1,141 1,142 2,700
2023/11/07 1,137 1,200 1,137 1,148 1,500
2023/11/06 1,130 1,133 1,130 1,133 1,000
2023/11/02 1,133 1,133 1,130 1,130 300
2023/11/01 1,127 1,149 1,127 1,130 500
2023/10/31 1,151 1,151 1,127 1,127 300
2023/10/30 1,131 1,157 1,130 1,151 700
2023/10/27 1,131 1,131 1,131 1,131 200
2023/10/26 1,131 1,131 1,131 1,131 100
2023/10/25 1,125 1,131 1,125 1,131 600
2023/10/24 1,130 1,131 1,127 1,127 2,100
2023/10/23 1,138 1,139 1,132 1,132 1,000
2023/10/20 1,140 1,140 1,134 1,137 1,100
2023/10/19 1,176 1,176 1,160 1,160 700
2023/10/18 1,163 1,163 1,151 1,151 500
2023/10/17 1,159 1,170 1,159 1,170 600
2023/10/16 1,190 1,190 1,150 1,159 1,200
2023/10/13 1,200 1,200 1,181 1,190 900
2023/10/12 1,220 1,220 1,200 1,200 600
2023/10/11 1,228 1,228 1,201 1,201 1,100
2023/10/10 1,200 1,200 1,200 1,200 400
2023/10/06 1,210 1,210 1,200 1,200 400
2023/10/05 1,189 1,198 1,182 1,198 800
2023/10/04 1,243 1,243 1,189 1,189 2,300
2023/10/03 1,250 1,251 1,249 1,250 600
2023/10/02 1,240 1,277 1,240 1,277 1,300
2023/09/29 1,236 1,237 1,233 1,233 700
2023/09/28 1,235 1,237 1,235 1,237 500
2023/09/27 1,230 1,230 1,212 1,212 400
2023/09/26 1,205 1,226 1,205 1,226 400
2023/09/25 1,201 1,205 1,201 1,205 200
2023/09/22 1,194 1,201 1,194 1,201 200
2023/09/21 1,208 1,210 1,200 1,210 1,300
2023/09/20 1,220 1,220 1,186 1,200 2,000
2023/09/19 1,200 1,200 1,200 1,200 200
2023/09/15 1,216 1,237 1,210 1,210 1,400
2023/09/14 1,250 1,250 1,216 1,216 5,000
2023/09/13 1,181 1,193 1,181 1,190 800
2023/09/12 1,189 1,189 1,181 1,181 600
2023/09/11 1,226 1,226 1,181 1,198 1,700
2023/09/08 1,250 1,250 1,210 1,210 2,500
2023/09/07 1,264 1,276 1,256 1,256 1,200
2023/09/06 1,282 1,282 1,279 1,279 600
2023/09/05 1,260 1,287 1,260 1,260 500
2023/09/04 1,248 1,261 1,244 1,260 700
2023/09/01 1,251 1,281 1,248 1,248 1,200
2023/08/31 1,245 1,287 1,245 1,272 300
2023/08/30 1,240 1,252 1,240 1,244 600
2023/08/29 1,253 1,275 1,244 1,272 600
2023/08/28 1,221 1,223 1,221 1,223 200
2023/08/25 1,226 1,249 1,215 1,222 1,100
2023/08/24 1,254 1,259 1,246 1,257 1,900
2023/08/23 1,190 1,251 1,179 1,250 3,000
2023/08/22 1,155 1,190 1,151 1,190 1,500
2023/08/21 1,117 1,151 1,117 1,151 1,700
2023/08/18 1,150 1,151 1,115 1,123 5,000
2023/08/17 1,151 1,160 1,150 1,150 4,300
2023/08/16 1,201 1,201 1,170 1,175 8,800
2023/08/15 1,300 1,301 1,173 1,201 11,900
2023/08/14 1,350 1,351 1,350 1,351 200
2023/08/10 1,358 1,358 1,350 1,350 700
2023/08/09 1,342 1,349 1,342 1,349 3,500
2023/08/08 1,332 1,355 1,331 1,352 1,200
2023/08/07 1,327 1,332 1,326 1,332 900
2023/08/04 1,326 1,326 1,326 1,326 300
2023/08/03 1,331 1,331 1,325 1,326 1,200
2023/08/02 1,350 1,350 1,331 1,331 3,600
2023/08/01 1,379 1,379 1,351 1,351 4,500
2023/07/31 1,402 1,402 1,351 1,379 1,900
2023/07/28 1,445 1,445 1,401 1,401 2,000
2023/07/27 1,457 1,460 1,450 1,450 2,200
2023/07/26 1,474 1,476 1,460 1,460 1,200
2023/07/25 1,468 1,468 1,420 1,454 1,100
2023/07/24 1,470 1,477 1,460 1,477 2,000
2023/07/21 1,430 1,460 1,430 1,460 1,100
2023/07/20 1,393 1,444 1,393 1,444 1,700
2023/07/19 1,395 1,395 1,379 1,392 700
2023/07/18 1,380 1,399 1,374 1,374 1,400
2023/07/14 1,372 1,372 1,355 1,371 600
2023/07/13 1,360 1,373 1,355 1,356 1,300
2023/07/12 1,371 1,375 1,371 1,375 300
2023/07/11 1,377 1,377 1,371 1,371 500
2023/07/10 1,352 1,356 1,352 1,356 500
2023/07/07 1,353 1,387 1,350 1,355 1,300
2023/07/06 1,374 1,374 1,372 1,372 300
2023/07/05 1,403 1,403 1,373 1,374 500
2023/07/04 1,405 1,408 1,369 1,396 1,700
2023/07/03 1,407 1,411 1,381 1,383 1,000
2023/06/29 1,433 1,433 1,410 1,410 200
2023/06/28 1,402 1,422 1,350 1,386 1,800
2023/06/27 1,423 1,428 1,402 1,402 2,200
2023/06/26 1,488 1,490 1,445 1,445 2,500
2023/06/23 1,490 1,499 1,470 1,486 2,700
2023/06/22 1,478 1,490 1,449 1,490 2,800
2023/06/21 1,405 1,462 1,405 1,455 4,900
2023/06/20 1,395 1,413 1,395 1,405 700
2023/06/19 1,394 1,394 1,370 1,392 2,300
2023/06/16 1,352 1,353 1,350 1,350 400
2023/06/15 1,340 1,347 1,340 1,347 400
2023/06/14 1,340 1,340 1,338 1,338 400
2023/06/13 1,341 1,343 1,339 1,341 2,700
2023/06/12 1,334 1,341 1,334 1,341 700
2023/06/09 1,334 1,349 1,334 1,339 900
2023/06/07 1,363 1,374 1,333 1,333 2,300
2023/06/06 1,355 1,360 1,333 1,333 700
2023/06/05 1,366 1,366 1,355 1,355 1,100
2023/06/02 1,344 1,395 1,344 1,365 1,900
2023/06/01 1,365 1,374 1,359 1,374 1,600
2023/05/31 1,341 1,370 1,339 1,370 800
2023/05/30 1,343 1,343 1,320 1,333 2,900
2023/05/29 1,348 1,369 1,342 1,342 1,000
2023/05/26 1,360 1,360 1,343 1,348 800
2023/05/25 1,341 1,360 1,341 1,360 600
2023/05/24 1,374 1,378 1,353 1,368 800
2023/05/23 1,340 1,367 1,337 1,360 2,100
2023/05/22 1,304 1,340 1,304 1,336 1,800
2023/05/19 1,302 1,318 1,302 1,318 1,300
2023/05/18 1,307 1,327 1,300 1,305 6,200
2023/05/17 1,388 1,388 1,303 1,303 11,600
2023/05/16 1,466 1,469 1,388 1,388 7,800
2023/05/15 1,499 1,499 1,470 1,473 1,200
2023/05/12 1,482 1,499 1,480 1,499 900
2023/05/11 1,510 1,510 1,500 1,500 900
2023/05/10 1,518 1,518 1,518 1,518 200
2023/05/09 1,510 1,526 1,506 1,524 1,100
2023/05/08 1,483 1,509 1,477 1,509 1,300
2023/05/02 1,486 1,491 1,477 1,483 1,400
2023/05/01 1,506 1,508 1,506 1,508 200
2023/04/28 1,474 1,510 1,474 1,483 1,500
2023/04/27 1,495 1,495 1,473 1,487 4,800
2023/04/26 1,508 1,525 1,500 1,503 2,400
2023/04/25 1,500 1,510 1,500 1,508 7,200
2023/04/24 1,556 1,556 1,533 1,533 200
2023/04/21 1,553 1,570 1,521 1,521 2,200
2023/04/20 1,555 1,562 1,551 1,562 2,000
2023/04/19 1,559 1,562 1,559 1,562 500
2023/04/18 1,596 1,596 1,578 1,578 800
2023/04/17 1,576 1,585 1,552 1,585 400
2023/04/14 1,560 1,584 1,558 1,560 1,200
2023/04/13 1,564 1,564 1,564 1,564 100
2023/04/12 1,571 1,575 1,550 1,550 1,600
2023/04/11 1,557 1,574 1,557 1,571 300
2023/04/10 1,568 1,575 1,564 1,564 800
2023/04/07 1,570 1,571 1,570 1,571 300
2023/04/05 1,571 1,571 1,571 1,571 400
2023/04/04 1,572 1,593 1,571 1,571 1,000
2023/04/03 1,602 1,602 1,593 1,593 600
2023/03/31 1,597 1,597 1,564 1,591 900
2023/03/30 1,575 1,605 1,569 1,569 2,800
2023/03/29 1,596 1,602 1,570 1,599 2,300
2023/03/28 1,615 1,632 1,594 1,594 600
2023/03/27 1,638 1,638 1,615 1,615 500
2023/03/24 1,628 1,630 1,606 1,630 500
2023/03/23 1,618 1,618 1,586 1,606 1,900
2023/03/22 1,620 1,623 1,580 1,607 1,400
2023/03/20 1,603 1,620 1,565 1,620 2,900
2023/03/17 1,517 1,663 1,510 1,663 6,500
2023/03/16 1,557 1,579 1,541 1,557 2,000
2023/03/15 1,590 1,612 1,590 1,595 3,100
2023/03/14 1,616 1,650 1,568 1,591 4,700
2023/03/13 1,685 1,685 1,600 1,616 4,800
2023/03/10 1,692 1,695 1,690 1,692 2,700
2023/03/09 1,735 1,735 1,692 1,695 4,000
2023/03/08 1,721 1,730 1,712 1,712 1,700
2023/03/07 1,722 1,726 1,706 1,721 1,900
2023/03/06 1,716 1,721 1,714 1,721 1,600
2023/03/03 1,700 1,715 1,690 1,715 1,500
2023/03/02 1,704 1,728 1,704 1,706 1,200
2023/03/01 1,692 1,704 1,692 1,704 1,800
2023/02/28 1,677 1,692 1,677 1,692 1,400
2023/02/27 1,717 1,717 1,675 1,678 4,400
2023/02/24 1,716 1,769 1,716 1,727 1,900
2023/02/22 1,711 1,746 1,698 1,716 4,900
2023/02/21 1,718 1,732 1,710 1,711 1,500
2023/02/20 1,717 1,720 1,698 1,708 6,800
2023/02/17 1,788 1,788 1,728 1,738 5,800
2023/02/16 1,791 1,807 1,780 1,788 2,900
2023/02/15 1,828 1,828 1,750 1,765 9,900
2023/02/14 1,847 1,865 1,815 1,840 38,600
2023/02/13 2,228 2,228 2,200 2,217 1,800
2023/02/10 2,192 2,200 2,138 2,150 1,600
2023/02/09 2,200 2,205 2,171 2,192 1,400
2023/02/08 2,163 2,200 2,150 2,200 2,100
2023/02/07 2,120 2,130 2,120 2,127 400
2023/02/06 2,146 2,150 2,103 2,111 1,000
2023/02/03 2,110 2,110 2,100 2,100 400
2023/02/02 2,101 2,114 2,101 2,114 900
2023/02/01 2,135 2,135 2,076 2,100 1,200
2023/01/31 2,132 2,132 2,102 2,103 800
2023/01/30 2,132 2,132 2,100 2,130 600
2023/01/26 2,125 2,125 2,111 2,111 300
2023/01/25 2,087 2,130 2,087 2,102 800
2023/01/24 2,117 2,140 2,117 2,127 1,700
2023/01/23 2,120 2,120 2,100 2,100 700
2023/01/20 2,081 2,086 2,081 2,086 400
2023/01/19 2,105 2,105 2,089 2,089 200
2023/01/18 2,105 2,105 2,099 2,099 500
2023/01/17 2,095 2,110 2,087 2,102 2,900
2023/01/16 2,096 2,096 2,052 2,058 1,100
2023/01/13 2,077 2,108 2,058 2,058 500
2023/01/12 2,063 2,091 2,063 2,091 200
2023/01/11 2,090 2,090 2,052 2,060 900
2023/01/10 2,128 2,128 2,090 2,100 600
2023/01/06 2,055 2,071 2,055 2,067 400
2023/01/05 2,097 2,099 2,056 2,056 1,000
2023/01/04 2,120 2,124 2,063 2,063 1,000

このページの先頭へ