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 |
---|---|---|---|---|---|
2021/12/30 | 548 | 566 | 548 | 566 | 13,700 |
2021/12/29 | 530 | 559 | 530 | 558 | 25,500 |
2021/12/28 | 530 | 535 | 520 | 527 | 88,700 |
2021/12/27 | 541 | 542 | 529 | 531 | 55,800 |
2021/12/24 | 555 | 555 | 544 | 545 | 56,500 |
2021/12/23 | 557 | 557 | 550 | 555 | 33,900 |
2021/12/22 | 559 | 563 | 553 | 555 | 24,900 |
2021/12/21 | 560 | 563 | 550 | 555 | 36,300 |
2021/12/20 | 565 | 566 | 557 | 558 | 30,200 |
2021/12/17 | 562 | 571 | 562 | 571 | 22,800 |
2021/12/16 | 575 | 575 | 568 | 571 | 18,000 |
2021/12/15 | 555 | 565 | 555 | 565 | 27,200 |
2021/12/14 | 559 | 566 | 557 | 557 | 28,000 |
2021/12/13 | 587 | 587 | 570 | 570 | 30,900 |
2021/12/10 | 593 | 598 | 585 | 585 | 12,600 |
2021/12/09 | 588 | 600 | 586 | 598 | 21,800 |
2021/12/08 | 589 | 600 | 581 | 598 | 44,900 |
2021/12/07 | 595 | 595 | 586 | 590 | 20,400 |
2021/12/06 | 597 | 597 | 586 | 595 | 21,100 |
2021/12/03 | 580 | 600 | 579 | 597 | 40,300 |
2021/12/02 | 599 | 599 | 585 | 590 | 29,600 |
2021/12/01 | 601 | 603 | 590 | 593 | 34,600 |
2021/11/30 | 623 | 623 | 603 | 603 | 14,400 |
2021/11/29 | 600 | 615 | 600 | 614 | 14,500 |
2021/11/26 | 623 | 623 | 610 | 613 | 9,900 |
2021/11/25 | 605 | 635 | 603 | 625 | 63,900 |
2021/11/24 | 613 | 615 | 604 | 604 | 22,600 |
2021/11/22 | 617 | 623 | 615 | 615 | 11,400 |
2021/11/19 | 623 | 629 | 600 | 619 | 36,500 |
2021/11/18 | 626 | 633 | 614 | 628 | 21,700 |
2021/11/17 | 632 | 635 | 601 | 613 | 74,900 |
2021/11/16 | 635 | 635 | 628 | 635 | 12,600 |
2021/11/15 | 623 | 632 | 623 | 628 | 18,400 |
2021/11/12 | 634 | 634 | 625 | 626 | 17,900 |
2021/11/11 | 625 | 636 | 625 | 630 | 12,300 |
2021/11/10 | 625 | 634 | 624 | 624 | 12,200 |
2021/11/09 | 632 | 635 | 625 | 626 | 13,200 |
2021/11/08 | 649 | 649 | 631 | 634 | 25,600 |
2021/11/05 | 653 | 657 | 638 | 653 | 32,100 |
2021/11/04 | 652 | 653 | 641 | 653 | 24,600 |
2021/11/02 | 663 | 663 | 642 | 649 | 16,700 |
2021/11/01 | 660 | 660 | 642 | 655 | 18,800 |
2021/10/29 | 669 | 669 | 650 | 660 | 16,800 |
2021/10/28 | 669 | 671 | 640 | 671 | 31,200 |
2021/10/27 | 634 | 677 | 624 | 677 | 34,500 |
2021/10/26 | 627 | 636 | 625 | 630 | 15,200 |
2021/10/25 | 640 | 644 | 623 | 626 | 22,100 |
2021/10/22 | 657 | 666 | 633 | 638 | 24,600 |
2021/10/21 | 666 | 668 | 655 | 655 | 18,400 |
2021/10/20 | 671 | 674 | 665 | 667 | 12,400 |
2021/10/19 | 679 | 679 | 672 | 672 | 9,400 |
2021/10/18 | 682 | 683 | 676 | 677 | 17,600 |
2021/10/15 | 680 | 692 | 672 | 691 | 15,900 |
2021/10/14 | 681 | 681 | 677 | 680 | 4,200 |
2021/10/13 | 674 | 684 | 672 | 676 | 6,700 |
2021/10/12 | 678 | 678 | 672 | 674 | 6,500 |
2021/10/11 | 670 | 675 | 666 | 675 | 4,900 |
2021/10/08 | 670 | 682 | 670 | 670 | 9,000 |
2021/10/07 | 667 | 670 | 665 | 666 | 5,500 |
2021/10/06 | 679 | 683 | 670 | 670 | 9,400 |
2021/10/05 | 677 | 680 | 667 | 675 | 18,900 |
2021/10/04 | 690 | 692 | 680 | 685 | 18,300 |
2021/10/01 | 693 | 702 | 692 | 693 | 4,700 |
2021/09/30 | 693 | 696 | 692 | 692 | 4,300 |
2021/09/29 | 697 | 698 | 690 | 693 | 10,400 |
2021/09/28 | 700 | 705 | 694 | 702 | 13,600 |
2021/09/27 | 702 | 708 | 690 | 705 | 28,200 |
2021/09/24 | 702 | 705 | 700 | 702 | 15,200 |
2021/09/22 | 700 | 701 | 692 | 701 | 12,200 |
2021/09/21 | 700 | 702 | 690 | 699 | 18,500 |
2021/09/17 | 721 | 721 | 709 | 709 | 14,400 |
2021/09/16 | 742 | 742 | 710 | 714 | 40,800 |
2021/09/15 | 713 | 745 | 707 | 741 | 83,500 |
2021/09/14 | 695 | 713 | 694 | 713 | 35,200 |
2021/09/13 | 691 | 700 | 690 | 698 | 17,500 |
2021/09/10 | 694 | 695 | 690 | 691 | 17,800 |
2021/09/09 | 703 | 703 | 695 | 697 | 14,300 |
2021/09/08 | 696 | 704 | 696 | 703 | 10,700 |
2021/09/07 | 697 | 702 | 693 | 700 | 10,300 |
2021/09/06 | 704 | 704 | 691 | 696 | 21,900 |
2021/09/03 | 699 | 705 | 699 | 703 | 4,400 |
2021/09/02 | 695 | 705 | 695 | 705 | 8,400 |
2021/09/01 | 693 | 700 | 693 | 695 | 9,500 |
2021/08/31 | 687 | 710 | 686 | 690 | 22,400 |
2021/08/30 | 688 | 693 | 683 | 690 | 16,500 |
2021/08/27 | 690 | 695 | 686 | 694 | 14,600 |
2021/08/26 | 687 | 695 | 687 | 689 | 6,000 |
2021/08/25 | 693 | 718 | 689 | 691 | 22,500 |
2021/08/24 | 689 | 709 | 680 | 697 | 17,500 |
2021/08/23 | 685 | 686 | 670 | 680 | 14,100 |
2021/08/20 | 691 | 692 | 684 | 684 | 10,000 |
2021/08/19 | 695 | 697 | 690 | 691 | 3,600 |
2021/08/18 | 695 | 700 | 692 | 695 | 2,400 |
2021/08/17 | 690 | 699 | 684 | 699 | 13,200 |
2021/08/16 | 705 | 705 | 691 | 692 | 6,400 |
2021/08/13 | 696 | 703 | 693 | 700 | 6,500 |
2021/08/12 | 700 | 702 | 695 | 698 | 15,000 |
2021/08/11 | 700 | 710 | 700 | 702 | 6,500 |
2021/08/10 | 688 | 702 | 688 | 688 | 11,600 |
2021/08/06 | 693 | 696 | 686 | 688 | 27,800 |
2021/08/05 | 698 | 703 | 695 | 701 | 8,500 |
2021/08/04 | 703 | 711 | 700 | 700 | 5,600 |
2021/08/03 | 719 | 719 | 702 | 702 | 8,800 |
2021/08/02 | 711 | 726 | 711 | 719 | 12,700 |
2021/07/30 | 725 | 726 | 710 | 720 | 11,100 |
2021/07/29 | 717 | 733 | 716 | 733 | 10,400 |
2021/07/28 | 716 | 721 | 716 | 720 | 8,100 |
2021/07/27 | 715 | 721 | 713 | 721 | 6,100 |
2021/07/26 | 714 | 717 | 713 | 715 | 7,800 |
2021/07/21 | 710 | 713 | 707 | 711 | 21,800 |
2021/07/20 | 719 | 720 | 710 | 713 | 7,400 |
2021/07/19 | 731 | 736 | 716 | 720 | 15,500 |
2021/07/16 | 737 | 740 | 729 | 735 | 11,800 |
2021/07/15 | 727 | 732 | 719 | 725 | 20,100 |
2021/07/14 | 735 | 735 | 729 | 733 | 9,200 |
2021/07/13 | 739 | 739 | 731 | 735 | 6,500 |
2021/07/12 | 736 | 744 | 734 | 739 | 12,200 |
2021/07/09 | 741 | 750 | 734 | 745 | 15,400 |
2021/07/08 | 754 | 754 | 745 | 748 | 8,100 |
2021/07/07 | 750 | 767 | 750 | 757 | 9,300 |
2021/07/06 | 758 | 758 | 750 | 756 | 10,700 |
2021/07/05 | 764 | 764 | 756 | 762 | 12,800 |
2021/07/02 | 765 | 772 | 762 | 766 | 8,100 |
2021/07/01 | 771 | 781 | 758 | 770 | 25,800 |
2021/06/30 | 778 | 778 | 766 | 771 | 13,300 |
2021/06/29 | 786 | 786 | 771 | 776 | 11,600 |
2021/06/28 | 789 | 789 | 771 | 784 | 66,200 |
2021/06/25 | 748 | 770 | 748 | 767 | 27,300 |
2021/06/24 | 754 | 765 | 742 | 745 | 24,100 |
2021/06/23 | 763 | 777 | 751 | 756 | 23,900 |
2021/06/22 | 755 | 771 | 754 | 770 | 30,300 |
2021/06/21 | 734 | 755 | 730 | 755 | 42,700 |
2021/06/18 | 747 | 749 | 735 | 749 | 39,600 |
2021/06/17 | 761 | 772 | 744 | 752 | 50,100 |
2021/06/16 | 740 | 777 | 736 | 776 | 67,700 |
2021/06/15 | 758 | 834 | 731 | 750 | 681,400 |
2021/06/14 | 784 | 784 | 762 | 762 | 160,900 |
2021/06/11 | 713 | 859 | 705 | 803 | 1,081,800 |
2021/06/10 | 703 | 709 | 700 | 709 | 12,300 |
2021/06/09 | 699 | 710 | 699 | 702 | 8,800 |
2021/06/08 | 700 | 703 | 696 | 700 | 7,300 |
2021/06/07 | 697 | 700 | 687 | 699 | 7,000 |
2021/06/04 | 682 | 697 | 680 | 697 | 9,400 |
2021/06/03 | 680 | 686 | 680 | 685 | 6,500 |
2021/06/02 | 704 | 704 | 684 | 687 | 19,600 |
2021/06/01 | 712 | 712 | 702 | 704 | 5,800 |
2021/05/31 | 710 | 719 | 698 | 701 | 24,200 |
2021/05/28 | 725 | 725 | 706 | 710 | 19,600 |
2021/05/27 | 731 | 745 | 722 | 728 | 22,600 |
2021/05/26 | 710 | 750 | 700 | 736 | 62,900 |
2021/05/25 | 680 | 760 | 680 | 714 | 267,000 |
2021/05/24 | 675 | 680 | 665 | 667 | 7,900 |
2021/05/21 | 663 | 671 | 662 | 671 | 6,800 |
2021/05/20 | 665 | 669 | 660 | 669 | 11,200 |
2021/05/19 | 640 | 665 | 640 | 662 | 16,700 |
2021/05/18 | 635 | 644 | 632 | 640 | 10,600 |
2021/05/17 | 645 | 645 | 631 | 632 | 9,100 |
2021/05/14 | 634 | 641 | 627 | 634 | 16,700 |
2021/05/13 | 635 | 646 | 631 | 634 | 18,800 |
2021/05/12 | 656 | 660 | 642 | 645 | 16,600 |
2021/05/11 | 669 | 671 | 659 | 660 | 8,700 |
2021/05/10 | 670 | 670 | 661 | 669 | 14,200 |
2021/05/07 | 660 | 663 | 658 | 662 | 9,300 |
2021/05/06 | 677 | 677 | 653 | 663 | 24,200 |
2021/04/30 | 679 | 681 | 671 | 678 | 12,200 |
2021/04/28 | 679 | 680 | 674 | 674 | 4,400 |
2021/04/27 | 683 | 684 | 674 | 674 | 6,400 |
2021/04/26 | 685 | 686 | 676 | 679 | 3,800 |
2021/04/23 | 671 | 685 | 671 | 676 | 4,800 |
2021/04/22 | 690 | 690 | 677 | 680 | 11,500 |
2021/04/21 | 686 | 690 | 673 | 674 | 26,800 |
2021/04/20 | 706 | 709 | 691 | 691 | 25,200 |
2021/04/19 | 707 | 712 | 700 | 706 | 12,900 |
2021/04/16 | 714 | 714 | 703 | 704 | 9,400 |
2021/04/15 | 705 | 710 | 703 | 708 | 11,800 |
2021/04/14 | 717 | 717 | 702 | 705 | 21,500 |
2021/04/13 | 715 | 720 | 705 | 705 | 8,300 |
2021/04/12 | 714 | 718 | 710 | 715 | 14,200 |
2021/04/09 | 714 | 720 | 714 | 714 | 10,900 |
2021/04/08 | 720 | 720 | 707 | 716 | 17,400 |
2021/04/07 | 715 | 726 | 715 | 720 | 10,600 |
2021/04/06 | 745 | 753 | 720 | 720 | 29,100 |
2021/04/05 | 747 | 751 | 743 | 750 | 25,600 |
2021/04/02 | 751 | 760 | 749 | 751 | 10,600 |
2021/04/01 | 753 | 760 | 752 | 752 | 6,900 |
2021/03/31 | 749 | 758 | 739 | 755 | 20,500 |
2021/03/30 | 755 | 764 | 749 | 749 | 20,600 |
2021/03/29 | 755 | 766 | 755 | 761 | 26,300 |
2021/03/26 | 747 | 766 | 747 | 766 | 10,500 |
2021/03/25 | 753 | 754 | 740 | 746 | 14,000 |
2021/03/24 | 763 | 765 | 750 | 753 | 14,200 |
2021/03/23 | 767 | 769 | 762 | 762 | 13,100 |
2021/03/22 | 765 | 767 | 757 | 767 | 17,400 |
2021/03/19 | 760 | 768 | 756 | 762 | 18,900 |
2021/03/18 | 769 | 771 | 752 | 759 | 19,600 |
2021/03/17 | 772 | 772 | 753 | 762 | 16,400 |
2021/03/16 | 748 | 775 | 741 | 761 | 27,000 |
2021/03/15 | 747 | 754 | 740 | 747 | 25,800 |
2021/03/12 | 751 | 756 | 742 | 747 | 26,900 |
2021/03/11 | 760 | 760 | 745 | 753 | 19,400 |
2021/03/10 | 779 | 779 | 762 | 762 | 24,200 |
2021/03/09 | 768 | 777 | 768 | 777 | 21,100 |
2021/03/08 | 762 | 784 | 762 | 771 | 34,000 |
2021/03/05 | 802 | 810 | 765 | 777 | 63,100 |
2021/03/04 | 768 | 853 | 764 | 802 | 349,300 |
2021/03/03 | 724 | 730 | 711 | 730 | 86,700 |
2021/03/02 | 737 | 737 | 702 | 720 | 104,400 |
2021/03/01 | 775 | 775 | 739 | 742 | 133,200 |
2021/02/26 | 790 | 797 | 789 | 790 | 264,300 |
2021/02/25 | 790 | 790 | 788 | 788 | 149,900 |
2021/02/24 | 789 | 791 | 788 | 789 | 358,200 |
2021/02/22 | 790 | 791 | 789 | 790 | 204,200 |
2021/02/19 | 791 | 791 | 789 | 790 | 119,600 |
2021/02/18 | 791 | 791 | 790 | 791 | 106,300 |
2021/02/17 | 790 | 792 | 790 | 790 | 161,600 |
2021/02/16 | 791 | 792 | 790 | 790 | 126,400 |
2021/02/15 | 791 | 792 | 790 | 791 | 137,000 |
2021/02/12 | 792 | 793 | 790 | 791 | 242,800 |
2021/02/10 | 791 | 793 | 790 | 791 | 196,400 |
2021/02/09 | 792 | 793 | 791 | 791 | 301,600 |
2021/02/08 | 792 | 793 | 790 | 791 | 191,900 |
2021/02/05 | 791 | 793 | 790 | 792 | 211,200 |
2021/02/04 | 793 | 794 | 790 | 791 | 221,100 |
2021/02/03 | 797 | 798 | 791 | 793 | 289,600 |
2021/02/02 | 798 | 799 | 781 | 795 | 1,019,600 |
2021/02/01 | 739 | 739 | 739 | 739 | 15,100 |
2021/01/29 | 650 | 659 | 639 | 639 | 59,100 |
2021/01/28 | 646 | 656 | 641 | 644 | 79,900 |
2021/01/27 | 670 | 670 | 658 | 662 | 59,100 |
2021/01/26 | 678 | 700 | 668 | 674 | 193,500 |
2021/01/25 | 648 | 660 | 646 | 660 | 55,800 |
2021/01/22 | 641 | 648 | 639 | 647 | 23,300 |
2021/01/21 | 628 | 648 | 624 | 646 | 88,300 |
2021/01/20 | 627 | 628 | 622 | 627 | 22,100 |
2021/01/19 | 623 | 630 | 622 | 627 | 21,800 |
2021/01/18 | 625 | 627 | 621 | 624 | 23,400 |
2021/01/15 | 626 | 628 | 623 | 625 | 17,100 |
2021/01/14 | 626 | 630 | 622 | 625 | 45,900 |
2021/01/13 | 631 | 633 | 626 | 629 | 22,500 |
2021/01/12 | 630 | 631 | 624 | 628 | 27,600 |
2021/01/08 | 626 | 630 | 623 | 630 | 37,300 |
2021/01/07 | 627 | 628 | 621 | 625 | 19,100 |
2021/01/06 | 616 | 629 | 616 | 627 | 27,000 |
2021/01/05 | 624 | 624 | 611 | 619 | 32,500 |
2021/01/04 | 626 | 626 | 608 | 623 | 44,700 |