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

ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報

ジャパン・ティッシュエンジニアリング(7774)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
2019/12/30 952 974 939 970 77,400
2019/12/27 947 976 946 965 131,600
2019/12/26 930 942 928 940 77,000
2019/12/25 925 933 925 927 51,300
2019/12/24 935 938 923 932 69,900
2019/12/23 926 938 920 934 82,800
2019/12/20 931 936 918 921 84,800
2019/12/19 924 948 924 944 68,000
2019/12/18 937 937 921 925 91,000
2019/12/17 920 943 916 943 63,800
2019/12/16 934 934 912 917 213,400
2019/12/13 968 973 932 939 273,900
2019/12/12 985 992 961 975 149,500
2019/12/11 1,001 1,013 986 989 133,200
2019/12/10 993 1,020 985 1,001 137,500
2019/12/09 999 1,024 995 998 184,000
2019/12/06 985 997 981 996 121,100
2019/12/05 977 983 961 981 196,100
2019/12/04 926 991 925 971 298,200
2019/12/03 916 934 912 927 61,600
2019/12/02 928 928 903 924 109,500
2019/11/29 912 930 911 929 144,400
2019/11/28 903 908 890 907 139,800
2019/11/27 875 894 872 894 133,100
2019/11/26 861 875 858 872 95,100
2019/11/25 858 862 856 861 37,700
2019/11/22 857 867 851 858 50,700
2019/11/21 857 859 844 855 38,700
2019/11/20 862 865 850 857 45,200
2019/11/19 861 868 856 867 68,900
2019/11/18 849 859 845 858 58,900
2019/11/15 832 846 832 845 60,500
2019/11/14 826 833 825 830 46,100
2019/11/13 834 838 823 826 95,300
2019/11/12 840 840 832 834 45,200
2019/11/11 849 850 837 841 67,600
2019/11/08 853 855 849 849 64,200
2019/11/07 866 866 853 853 81,300
2019/11/06 869 872 863 872 27,800
2019/11/05 855 869 850 868 60,600
2019/11/01 862 862 850 857 50,100
2019/10/31 881 884 860 869 71,200
2019/10/30 897 897 881 882 40,100
2019/10/29 884 896 874 891 60,200
2019/10/28 873 887 871 874 45,400
2019/10/25 877 885 870 872 41,200
2019/10/24 885 891 876 877 43,500
2019/10/23 866 885 864 885 52,600
2019/10/21 854 870 854 866 13,600
2019/10/18 859 872 859 861 54,700
2019/10/17 858 870 850 859 46,200
2019/10/16 858 861 851 855 28,700
2019/10/15 844 853 841 849 25,400
2019/10/11 835 839 832 836 23,200
2019/10/10 862 862 830 831 91,500
2019/10/09 859 870 858 862 32,600
2019/10/08 857 869 857 866 25,900
2019/10/07 848 861 845 858 36,300
2019/10/04 848 852 844 850 33,300
2019/10/03 853 854 843 847 47,300
2019/10/02 872 872 860 862 28,400
2019/10/01 868 873 860 872 29,200
2019/09/30 874 877 862 864 54,000
2019/09/27 878 887 875 878 46,400
2019/09/26 884 901 883 892 58,100
2019/09/25 883 892 878 884 53,000
2019/09/24 889 896 886 888 49,000
2019/09/20 872 890 872 887 57,000
2019/09/19 863 884 863 880 49,400
2019/09/18 875 877 860 869 53,600
2019/09/17 867 889 867 877 50,600
2019/09/13 866 876 866 867 36,000
2019/09/12 882 882 864 871 51,000
2019/09/11 855 890 855 873 85,000
2019/09/10 860 860 849 854 46,400
2019/09/09 870 870 859 863 17,500
2019/09/06 871 878 861 864 53,400
2019/09/05 868 880 868 870 62,800
2019/09/04 875 875 863 866 35,100
2019/09/03 883 888 870 877 39,600
2019/09/02 856 899 845 887 188,800
2019/08/30 850 906 845 871 463,900
2019/08/29 814 820 805 815 26,500
2019/08/28 825 826 808 810 56,300
2019/08/27 850 850 824 824 67,400
2019/08/26 838 850 836 837 50,500
2019/08/23 860 861 850 857 35,500
2019/08/22 884 891 863 864 39,800
2019/08/21 863 879 863 877 18,100
2019/08/20 864 873 851 873 47,200
2019/08/19 852 865 852 863 26,900
2019/08/16 840 884 840 854 195,600
2019/08/15 840 845 833 845 68,500
2019/08/14 863 863 846 853 54,200
2019/08/13 856 856 840 848 50,100
2019/08/09 878 884 862 865 58,100
2019/08/08 877 883 868 878 39,200
2019/08/07 878 884 869 876 42,100
2019/08/06 820 874 820 872 80,200
2019/08/05 881 882 843 859 159,900
2019/08/02 897 898 881 881 145,500
2019/08/01 921 921 903 910 64,800
2019/07/31 916 938 913 922 61,900
2019/07/30 908 937 907 936 83,300
2019/07/29 902 911 899 910 40,100
2019/07/26 905 907 895 899 66,300
2019/07/25 900 912 896 912 26,700
2019/07/24 917 917 899 902 69,600
2019/07/23 902 917 896 912 62,100
2019/07/22 895 905 885 901 39,500
2019/07/19 900 906 889 903 88,800
2019/07/18 918 918 890 891 152,500
2019/07/17 936 936 911 920 131,000
2019/07/16 945 950 926 948 113,500
2019/07/12 969 969 950 951 83,000
2019/07/11 994 994 963 968 68,200
2019/07/10 956 984 950 981 118,900
2019/07/09 986 986 960 964 68,900
2019/07/08 1,000 1,000 970 975 143,200
2019/07/05 1,000 1,005 983 1,003 81,900
2019/07/04 1,005 1,005 981 1,001 122,400
2019/07/03 1,027 1,028 990 1,002 189,300
2019/07/02 990 1,025 983 1,018 409,000
2019/07/01 967 990 947 965 686,200
2019/06/28 945 964 945 961 37,600
2019/06/27 948 948 936 944 40,900
2019/06/26 948 955 934 937 64,000
2019/06/25 972 976 940 946 95,300
2019/06/24 964 982 958 976 71,200
2019/06/21 958 972 947 966 84,900
2019/06/20 939 957 932 951 83,600
2019/06/19 921 935 917 933 46,700
2019/06/18 940 945 916 919 94,400
2019/06/17 941 943 925 930 37,900
2019/06/14 934 943 924 929 78,500
2019/06/13 927 937 921 929 95,300
2019/06/12 917 918 909 912 25,000
2019/06/11 915 916 902 910 42,800
2019/06/10 912 922 904 915 57,400
2019/06/07 907 907 893 904 41,300
2019/06/06 907 907 891 895 40,900
2019/06/05 917 917 895 907 56,800
2019/06/04 897 908 877 893 66,800
2019/06/03 906 917 880 888 132,500
2019/05/31 937 941 917 921 38,400
2019/05/30 937 947 926 937 46,800
2019/05/29 929 949 924 941 86,300
2019/05/28 927 944 919 944 97,200
2019/05/27 925 932 914 927 41,900
2019/05/24 906 925 905 923 52,600
2019/05/23 913 922 902 921 56,500
2019/05/22 907 933 899 918 93,800
2019/05/21 920 921 894 902 133,200
2019/05/20 951 955 918 920 130,100
2019/05/17 932 955 932 949 67,400
2019/05/16 954 954 924 927 99,200
2019/05/15 970 970 932 941 146,500
2019/05/14 950 968 929 964 187,000
2019/05/13 1,014 1,014 980 980 119,200
2019/05/10 1,000 1,031 999 1,012 164,200
2019/05/09 1,012 1,026 988 1,013 138,900
2019/05/08 1,010 1,028 1,006 1,016 160,500
2019/05/07 965 1,027 965 1,021 275,400
2019/04/26 981 999 966 979 140,100
2019/04/25 962 979 957 971 113,300
2019/04/24 973 975 959 961 88,700
2019/04/23 963 975 956 971 77,300
2019/04/22 970 982 957 961 89,600
2019/04/19 976 977 965 968 99,600
2019/04/18 999 1,008 971 971 265,900
2019/04/17 985 1,000 975 998 107,300
2019/04/16 997 1,004 977 981 102,200
2019/04/15 976 996 971 994 86,600
2019/04/12 1,009 1,009 967 973 181,700
2019/04/11 1,015 1,025 1,000 1,007 141,300
2019/04/10 991 1,025 981 1,015 192,500
2019/04/09 998 1,011 976 992 156,300
2019/04/08 964 992 962 992 172,700
2019/04/05 954 967 947 960 85,400
2019/04/04 961 965 945 954 107,000
2019/04/03 961 974 948 961 199,000
2019/04/02 998 999 971 973 167,300
2019/04/01 998 1,018 991 994 133,400
2019/03/29 996 1,004 976 998 142,300
2019/03/28 1,009 1,010 987 991 151,600
2019/03/27 1,010 1,028 995 1,001 167,100
2019/03/26 998 1,009 982 988 209,700
2019/03/25 992 1,014 980 998 217,100
2019/03/22 1,077 1,102 1,024 1,024 807,800
2019/03/20 985 1,137 963 1,137 914,300
2019/03/19 1,006 1,006 982 987 150,400
2019/03/18 1,009 1,013 991 1,002 144,600
2019/03/15 1,043 1,055 1,007 1,009 234,600
2019/03/14 1,113 1,115 1,042 1,050 261,000
2019/03/13 1,075 1,116 1,041 1,107 373,900
2019/03/12 1,037 1,177 1,029 1,116 473,100
2019/03/11 1,046 1,062 995 1,030 117,400
2019/03/08 1,065 1,071 1,038 1,046 132,000
2019/03/07 1,143 1,149 1,082 1,086 170,800
2019/03/06 1,200 1,230 1,142 1,155 534,400
2019/03/05 1,084 1,129 1,078 1,127 230,900
2019/03/04 1,113 1,113 1,078 1,087 107,500
2019/03/01 1,095 1,114 1,073 1,079 114,400
2019/02/28 1,147 1,159 1,081 1,086 248,000
2019/02/27 1,053 1,169 1,043 1,160 443,100
2019/02/26 1,066 1,108 1,057 1,062 208,700
2019/02/25 1,041 1,059 1,015 1,050 182,800
2019/02/22 1,022 1,032 1,012 1,027 79,000
2019/02/21 1,100 1,113 1,030 1,034 230,600
2019/02/20 1,056 1,056 998 1,021 200,500
2019/02/19 1,060 1,088 1,045 1,053 304,300
2019/02/18 1,066 1,066 1,037 1,066 409,400
2019/02/15 917 928 901 916 63,800
2019/02/14 921 936 910 926 52,500
2019/02/13 905 925 898 921 76,300
2019/02/12 894 922 870 903 110,600
2019/02/08 896 904 872 879 107,300
2019/02/07 927 938 903 915 86,200
2019/02/06 919 935 907 918 92,800
2019/02/05 941 941 901 905 105,900
2019/02/04 897 927 897 915 109,000
2019/02/01 880 890 868 890 153,700
2019/01/31 884 890 860 864 386,800
2019/01/30 991 994 958 959 150,800
2019/01/29 1,014 1,021 997 1,021 52,900
2019/01/28 1,031 1,038 1,012 1,016 57,900
2019/01/25 1,062 1,065 1,032 1,038 69,000
2019/01/24 1,045 1,072 1,042 1,070 55,100
2019/01/23 1,046 1,071 1,030 1,041 60,300
2019/01/22 1,070 1,085 1,038 1,050 50,000
2019/01/21 1,126 1,130 1,047 1,057 115,500
2019/01/18 1,099 1,107 1,068 1,100 158,800
2019/01/17 1,143 1,150 1,091 1,109 221,600
2019/01/16 1,069 1,141 1,069 1,124 336,000
2019/01/15 1,010 1,069 1,002 1,050 166,200
2019/01/11 1,028 1,073 1,010 1,018 287,000
2019/01/10 1,003 1,042 995 999 147,400
2019/01/09 1,012 1,046 1,001 1,018 328,500
2019/01/08 940 1,007 938 997 497,700
2019/01/07 861 961 838 959 659,500
2019/01/04 768 820 755 811 90,600

このページの先頭へ