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
2020/12/30 615 630 611 616 107,400
2020/12/29 608 617 605 617 80,100
2020/12/28 605 613 599 604 128,300
2020/12/25 606 616 599 608 162,900
2020/12/24 599 611 598 610 165,600
2020/12/23 601 610 599 601 76,600
2020/12/22 604 610 600 608 112,600
2020/12/21 628 628 610 610 75,900
2020/12/18 625 633 620 621 66,300
2020/12/17 640 640 626 626 63,800
2020/12/16 653 653 635 636 97,600
2020/12/15 640 653 626 650 115,400
2020/12/14 650 650 635 638 67,000
2020/12/11 655 657 646 646 50,900
2020/12/10 654 667 644 660 122,800
2020/12/09 631 657 628 651 127,900
2020/12/08 621 628 616 621 63,600
2020/12/07 653 653 621 621 77,700
2020/12/04 640 649 635 649 81,900
2020/12/03 664 664 636 647 194,400
2020/12/02 635 668 631 664 125,900
2020/12/01 617 638 607 632 101,900
2020/11/30 621 623 601 601 459,800
2020/11/27 620 631 620 621 60,600
2020/11/26 618 627 616 623 57,000
2020/11/25 642 642 613 617 129,500
2020/11/24 634 641 621 641 116,400
2020/11/20 639 640 631 635 54,800
2020/11/19 636 645 633 642 73,900
2020/11/18 639 658 632 645 109,100
2020/11/17 655 661 637 639 98,100
2020/11/16 673 675 655 657 83,200
2020/11/13 666 671 657 670 49,500
2020/11/12 670 683 660 669 88,200
2020/11/11 671 674 662 668 91,500
2020/11/10 686 686 663 671 62,400
2020/11/09 686 686 674 679 56,600
2020/11/06 688 688 675 683 41,700
2020/11/05 671 689 667 685 60,500
2020/11/04 672 675 654 669 42,500
2020/11/02 670 680 662 662 59,400
2020/10/30 691 691 663 669 64,900
2020/10/29 660 693 653 691 42,700
2020/10/28 693 693 665 668 54,500
2020/10/27 681 698 681 687 54,400
2020/10/26 719 728 686 699 59,000
2020/10/23 706 720 691 720 58,900
2020/10/22 721 728 702 705 61,300
2020/10/21 725 732 713 721 53,500
2020/10/20 739 741 723 725 48,100
2020/10/19 730 741 714 737 79,100
2020/10/16 780 788 731 743 136,000
2020/10/15 810 810 763 775 179,300
2020/10/14 812 813 797 808 61,100
2020/10/13 805 814 791 805 97,500
2020/10/12 816 820 800 807 76,300
2020/10/09 790 815 777 815 171,400
2020/10/08 762 801 757 792 221,100
2020/10/07 743 758 735 751 83,700
2020/10/06 745 752 740 748 48,700
2020/10/05 726 743 726 741 53,500
2020/10/02 739 753 722 726 129,200
2020/09/30 737 749 716 727 106,800
2020/09/29 730 754 730 736 115,500
2020/09/28 726 739 721 730 93,800
2020/09/25 690 733 688 730 91,800
2020/09/24 696 704 684 688 79,800
2020/09/23 710 712 694 695 87,900
2020/09/18 683 722 677 721 164,300
2020/09/17 665 689 661 689 101,600
2020/09/16 660 660 653 656 30,600
2020/09/15 662 664 647 657 46,200
2020/09/14 640 672 640 652 189,400
2020/09/11 630 639 628 639 17,300
2020/09/10 634 638 630 630 21,200
2020/09/09 633 645 625 635 41,000
2020/09/08 631 647 627 647 30,400
2020/09/07 651 652 627 629 47,600
2020/09/04 644 651 642 650 29,600
2020/09/03 659 659 647 654 29,600
2020/09/02 665 665 651 653 24,200
2020/09/01 675 676 660 662 25,000
2020/08/31 670 676 668 672 19,200
2020/08/28 687 687 652 668 54,800
2020/08/27 669 690 669 687 54,300
2020/08/26 665 673 664 671 22,600
2020/08/25 663 670 659 669 28,300
2020/08/24 669 669 657 665 19,800
2020/08/21 659 671 651 660 36,300
2020/08/20 663 668 657 662 21,800
2020/08/19 668 670 659 661 23,500
2020/08/18 666 668 656 660 22,800
2020/08/17 680 680 656 664 34,600
2020/08/14 657 684 656 677 70,200
2020/08/13 650 657 641 657 21,300
2020/08/12 648 650 639 646 10,900
2020/08/11 639 659 639 646 27,500
2020/08/07 641 643 632 632 13,900
2020/08/06 640 645 631 632 21,900
2020/08/05 657 659 644 644 25,900
2020/08/04 647 659 640 657 58,200
2020/08/03 617 630 616 617 24,200
2020/07/31 605 620 602 607 48,500
2020/07/30 620 624 611 611 22,700
2020/07/29 630 633 620 620 26,400
2020/07/28 646 646 629 631 24,200
2020/07/27 650 651 627 634 48,400
2020/07/22 680 683 650 653 50,400
2020/07/21 655 680 651 678 69,800
2020/07/20 666 671 653 655 22,900
2020/07/17 657 666 648 654 18,500
2020/07/16 666 670 652 659 22,800
2020/07/15 657 679 655 670 31,400
2020/07/14 670 670 651 656 22,500
2020/07/13 644 661 640 660 21,600
2020/07/10 662 667 642 643 43,200
2020/07/09 696 696 663 665 28,100
2020/07/08 663 698 662 681 21,500
2020/07/07 655 664 651 661 17,300
2020/07/06 650 662 643 658 28,600
2020/07/03 642 658 635 654 26,000
2020/07/02 666 671 630 638 98,400
2020/07/01 689 695 672 672 42,400
2020/06/30 705 705 689 689 30,400
2020/06/29 700 709 693 699 34,300
2020/06/26 712 715 698 707 53,500
2020/06/25 723 728 703 714 41,300
2020/06/24 728 732 716 716 29,900
2020/06/23 739 739 722 728 32,200
2020/06/22 735 740 730 737 40,800
2020/06/19 722 734 718 732 33,400
2020/06/18 720 726 710 722 45,500
2020/06/17 716 723 708 718 31,400
2020/06/16 700 725 700 717 69,700
2020/06/15 705 723 687 693 64,400
2020/06/12 700 712 688 712 106,200
2020/06/11 754 754 726 727 73,700
2020/06/10 731 758 731 757 84,900
2020/06/09 734 737 724 737 53,600
2020/06/08 730 736 724 735 49,200
2020/06/05 725 726 712 721 53,900
2020/06/04 743 751 723 726 96,000
2020/06/03 756 756 746 747 34,000
2020/06/02 750 758 735 749 85,000
2020/06/01 771 771 748 751 74,100
2020/05/29 769 773 757 773 100,200
2020/05/28 762 773 760 773 62,800
2020/05/27 756 773 749 764 67,900
2020/05/26 777 777 747 756 65,700
2020/05/25 759 774 757 772 79,600
2020/05/22 738 756 736 756 94,200
2020/05/21 736 739 723 733 62,100
2020/05/20 748 748 730 736 65,100
2020/05/19 747 758 729 744 88,600
2020/05/18 719 737 713 737 56,900
2020/05/15 714 716 697 708 50,000
2020/05/14 734 752 708 711 94,900
2020/05/13 709 768 700 744 220,900
2020/05/12 711 724 710 714 46,000
2020/05/11 720 725 710 718 58,500
2020/05/08 732 738 703 714 125,800
2020/05/07 681 732 680 727 106,200
2020/05/01 693 700 677 689 73,100
2020/04/30 668 704 666 696 146,200
2020/04/28 640 666 633 664 120,600
2020/04/27 631 647 626 633 58,900
2020/04/24 642 642 620 632 28,200
2020/04/23 617 643 607 643 81,500
2020/04/22 611 626 606 611 61,400
2020/04/21 637 642 613 619 67,700
2020/04/20 634 643 629 637 39,200
2020/04/17 640 640 619 627 73,700
2020/04/16 611 633 605 633 46,300
2020/04/15 642 642 612 621 112,400
2020/04/14 622 653 622 632 86,900
2020/04/13 599 637 589 622 102,600
2020/04/10 582 595 578 593 42,300
2020/04/09 580 590 570 586 46,200
2020/04/08 570 588 559 579 114,300
2020/04/07 577 577 551 567 63,300
2020/04/06 526 557 525 555 86,200
2020/04/03 571 575 528 529 82,100
2020/04/02 556 567 546 561 85,900
2020/04/01 569 583 554 557 64,100
2020/03/31 557 596 557 576 114,800
2020/03/30 550 562 539 560 95,400
2020/03/27 565 580 548 560 99,000
2020/03/26 558 567 540 556 85,000
2020/03/25 569 573 554 567 141,400
2020/03/24 546 554 526 548 109,400
2020/03/23 571 574 512 526 195,900
2020/03/19 509 572 477 550 351,100
2020/03/18 525 530 489 492 207,400
2020/03/17 450 500 447 494 216,900
2020/03/16 505 517 469 469 203,800
2020/03/13 460 488 451 473 302,100
2020/03/12 557 574 526 532 185,800
2020/03/11 616 616 565 567 108,500
2020/03/10 538 605 522 596 436,300
2020/03/09 660 660 610 618 194,100
2020/03/06 677 690 668 673 123,000
2020/03/05 700 705 680 689 86,000
2020/03/04 670 696 662 683 92,800
2020/03/03 720 728 667 667 156,400
2020/03/02 678 715 675 691 245,500
2020/02/28 669 713 667 688 289,000
2020/02/27 798 809 723 734 334,300
2020/02/26 796 796 761 776 152,300
2020/02/25 800 816 792 804 144,900
2020/02/21 852 852 832 844 29,300
2020/02/20 871 871 834 838 72,700
2020/02/19 825 853 825 849 49,300
2020/02/18 860 860 824 833 139,800
2020/02/17 875 876 851 862 39,000
2020/02/14 878 881 873 878 56,600
2020/02/13 879 883 876 878 23,600
2020/02/12 887 890 874 878 41,200
2020/02/10 896 896 883 885 35,500
2020/02/07 905 911 888 900 69,400
2020/02/06 907 926 900 911 82,400
2020/02/05 890 908 890 892 46,300
2020/02/04 892 913 885 896 62,900
2020/02/03 866 886 860 883 53,500
2020/01/31 876 897 876 884 85,000
2020/01/30 903 914 885 888 109,800
2020/01/29 915 915 898 900 81,000
2020/01/28 901 912 891 906 62,900
2020/01/27 915 915 898 906 88,800
2020/01/24 921 928 915 928 41,100
2020/01/23 925 926 915 917 31,100
2020/01/22 921 928 920 924 24,100
2020/01/21 919 924 916 921 27,800
2020/01/20 917 920 911 918 37,400
2020/01/17 918 919 913 917 47,600
2020/01/16 916 925 914 918 46,100
2020/01/15 924 924 913 916 64,100
2020/01/14 932 937 920 920 68,800
2020/01/10 928 936 927 930 38,000
2020/01/09 923 933 923 931 33,300
2020/01/08 941 941 907 915 128,700
2020/01/07 927 944 924 942 54,100
2020/01/06 946 960 923 924 129,100

このページの先頭へ