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 |