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 |
---|---|---|---|---|---|
2022/12/30 | 457 | 467 | 457 | 467 | 7,100 |
2022/12/29 | 454 | 462 | 453 | 457 | 17,400 |
2022/12/28 | 467 | 467 | 451 | 453 | 52,800 |
2022/12/27 | 465 | 472 | 463 | 463 | 36,200 |
2022/12/26 | 471 | 471 | 463 | 466 | 34,700 |
2022/12/23 | 475 | 493 | 473 | 475 | 31,900 |
2022/12/22 | 484 | 490 | 477 | 480 | 35,800 |
2022/12/21 | 487 | 493 | 482 | 484 | 27,500 |
2022/12/20 | 510 | 510 | 495 | 495 | 21,700 |
2022/12/19 | 509 | 513 | 507 | 507 | 12,400 |
2022/12/16 | 519 | 519 | 511 | 511 | 17,900 |
2022/12/15 | 514 | 514 | 510 | 513 | 17,700 |
2022/12/14 | 517 | 517 | 510 | 510 | 13,500 |
2022/12/13 | 512 | 515 | 510 | 510 | 16,900 |
2022/12/12 | 518 | 522 | 511 | 513 | 7,900 |
2022/12/09 | 533 | 533 | 517 | 518 | 26,900 |
2022/12/08 | 517 | 520 | 516 | 516 | 8,000 |
2022/12/07 | 515 | 520 | 512 | 520 | 5,700 |
2022/12/06 | 525 | 532 | 514 | 514 | 21,500 |
2022/12/05 | 530 | 536 | 525 | 525 | 14,000 |
2022/12/02 | 535 | 542 | 533 | 539 | 9,700 |
2022/12/01 | 535 | 542 | 532 | 540 | 12,100 |
2022/11/30 | 534 | 538 | 530 | 532 | 9,500 |
2022/11/29 | 530 | 535 | 530 | 535 | 4,400 |
2022/11/28 | 530 | 537 | 530 | 532 | 3,600 |
2022/11/25 | 529 | 538 | 529 | 530 | 6,600 |
2022/11/24 | 528 | 539 | 528 | 533 | 8,600 |
2022/11/22 | 521 | 536 | 521 | 535 | 11,300 |
2022/11/21 | 528 | 529 | 526 | 526 | 7,000 |
2022/11/18 | 517 | 528 | 517 | 528 | 7,400 |
2022/11/17 | 514 | 523 | 514 | 523 | 3,500 |
2022/11/16 | 524 | 524 | 516 | 517 | 8,900 |
2022/11/15 | 513 | 521 | 511 | 521 | 13,400 |
2022/11/14 | 515 | 518 | 511 | 516 | 7,700 |
2022/11/11 | 521 | 521 | 510 | 515 | 16,600 |
2022/11/10 | 511 | 516 | 506 | 511 | 18,300 |
2022/11/09 | 520 | 527 | 520 | 523 | 4,300 |
2022/11/08 | 532 | 535 | 511 | 530 | 19,200 |
2022/11/07 | 532 | 532 | 525 | 532 | 6,700 |
2022/11/04 | 530 | 533 | 527 | 530 | 7,400 |
2022/11/02 | 531 | 534 | 530 | 530 | 5,100 |
2022/11/01 | 531 | 534 | 528 | 531 | 15,600 |
2022/10/31 | 545 | 545 | 538 | 538 | 3,900 |
2022/10/28 | 540 | 546 | 539 | 546 | 8,600 |
2022/10/27 | 544 | 548 | 543 | 546 | 5,800 |
2022/10/26 | 540 | 545 | 540 | 541 | 4,400 |
2022/10/25 | 538 | 544 | 538 | 539 | 4,800 |
2022/10/24 | 546 | 546 | 537 | 538 | 5,600 |
2022/10/21 | 541 | 546 | 541 | 546 | 6,400 |
2022/10/20 | 546 | 546 | 540 | 541 | 4,200 |
2022/10/19 | 542 | 547 | 541 | 547 | 3,300 |
2022/10/18 | 537 | 545 | 536 | 544 | 9,500 |
2022/10/17 | 545 | 545 | 532 | 537 | 6,100 |
2022/10/14 | 539 | 539 | 528 | 538 | 4,400 |
2022/10/13 | 540 | 541 | 525 | 525 | 11,400 |
2022/10/12 | 537 | 539 | 533 | 538 | 6,400 |
2022/10/11 | 542 | 546 | 539 | 540 | 14,600 |
2022/10/07 | 543 | 547 | 542 | 542 | 10,100 |
2022/10/06 | 547 | 553 | 547 | 549 | 5,700 |
2022/10/05 | 552 | 554 | 546 | 546 | 8,600 |
2022/10/04 | 543 | 555 | 542 | 555 | 11,800 |
2022/10/03 | 545 | 545 | 538 | 542 | 10,700 |
2022/09/30 | 542 | 553 | 540 | 544 | 17,200 |
2022/09/29 | 541 | 557 | 540 | 557 | 8,400 |
2022/09/28 | 590 | 590 | 538 | 539 | 65,100 |
2022/09/27 | 566 | 634 | 551 | 560 | 492,700 |
2022/09/26 | 571 | 571 | 552 | 552 | 12,200 |
2022/09/22 | 574 | 575 | 570 | 575 | 3,400 |
2022/09/21 | 584 | 584 | 574 | 574 | 3,800 |
2022/09/20 | 588 | 588 | 584 | 584 | 2,000 |
2022/09/16 | 588 | 588 | 580 | 587 | 5,900 |
2022/09/15 | 583 | 589 | 577 | 581 | 6,300 |
2022/09/14 | 584 | 585 | 572 | 583 | 11,900 |
2022/09/13 | 593 | 595 | 588 | 588 | 12,200 |
2022/09/12 | 597 | 598 | 593 | 596 | 3,000 |
2022/09/09 | 609 | 609 | 595 | 600 | 26,900 |
2022/09/08 | 600 | 600 | 587 | 599 | 6,300 |
2022/09/07 | 590 | 600 | 572 | 600 | 18,900 |
2022/09/06 | 588 | 600 | 585 | 600 | 8,400 |
2022/09/05 | 589 | 595 | 588 | 588 | 7,100 |
2022/09/02 | 581 | 588 | 581 | 588 | 2,300 |
2022/09/01 | 581 | 584 | 580 | 581 | 2,100 |
2022/08/31 | 583 | 590 | 580 | 585 | 6,600 |
2022/08/30 | 588 | 593 | 581 | 593 | 4,200 |
2022/08/29 | 577 | 584 | 575 | 581 | 14,100 |
2022/08/26 | 587 | 597 | 587 | 588 | 8,300 |
2022/08/25 | 588 | 591 | 583 | 588 | 15,200 |
2022/08/24 | 590 | 598 | 582 | 596 | 10,600 |
2022/08/23 | 588 | 592 | 585 | 590 | 6,300 |
2022/08/22 | 598 | 599 | 589 | 589 | 12,600 |
2022/08/19 | 605 | 608 | 600 | 600 | 10,500 |
2022/08/18 | 606 | 609 | 603 | 605 | 10,600 |
2022/08/17 | 610 | 613 | 606 | 606 | 13,000 |
2022/08/16 | 613 | 613 | 604 | 609 | 24,300 |
2022/08/15 | 610 | 610 | 604 | 604 | 7,300 |
2022/08/12 | 615 | 615 | 605 | 609 | 10,400 |
2022/08/10 | 604 | 613 | 604 | 613 | 5,100 |
2022/08/09 | 612 | 612 | 604 | 607 | 9,100 |
2022/08/08 | 610 | 610 | 602 | 604 | 12,900 |
2022/08/05 | 612 | 614 | 604 | 614 | 11,100 |
2022/08/04 | 612 | 612 | 604 | 611 | 6,200 |
2022/08/03 | 617 | 617 | 601 | 604 | 21,600 |
2022/08/02 | 612 | 615 | 607 | 613 | 9,500 |
2022/08/01 | 606 | 609 | 590 | 609 | 14,700 |
2022/07/29 | 616 | 619 | 600 | 607 | 13,300 |
2022/07/28 | 616 | 617 | 607 | 614 | 17,000 |
2022/07/27 | 626 | 626 | 611 | 620 | 17,800 |
2022/07/26 | 630 | 630 | 621 | 627 | 15,400 |
2022/07/25 | 618 | 633 | 614 | 630 | 28,300 |
2022/07/22 | 608 | 625 | 608 | 615 | 10,600 |
2022/07/21 | 595 | 626 | 595 | 613 | 48,400 |
2022/07/20 | 586 | 609 | 583 | 605 | 22,600 |
2022/07/19 | 586 | 586 | 576 | 580 | 17,900 |
2022/07/15 | 570 | 601 | 568 | 576 | 41,900 |
2022/07/14 | 568 | 575 | 566 | 575 | 7,900 |
2022/07/13 | 568 | 573 | 568 | 570 | 5,500 |
2022/07/12 | 578 | 580 | 566 | 566 | 11,200 |
2022/07/11 | 583 | 584 | 576 | 578 | 19,500 |
2022/07/08 | 570 | 589 | 569 | 576 | 14,000 |
2022/07/07 | 583 | 587 | 568 | 568 | 13,700 |
2022/07/06 | 607 | 607 | 580 | 583 | 21,000 |
2022/07/05 | 619 | 619 | 608 | 609 | 15,400 |
2022/07/04 | 624 | 624 | 610 | 613 | 11,300 |
2022/07/01 | 607 | 623 | 606 | 620 | 36,500 |
2022/06/30 | 612 | 614 | 601 | 601 | 20,200 |
2022/06/29 | 594 | 608 | 593 | 608 | 15,400 |
2022/06/28 | 603 | 604 | 590 | 596 | 18,200 |
2022/06/27 | 580 | 610 | 574 | 588 | 43,200 |
2022/06/24 | 574 | 581 | 573 | 575 | 10,300 |
2022/06/23 | 571 | 585 | 567 | 570 | 9,800 |
2022/06/22 | 567 | 567 | 548 | 562 | 7,800 |
2022/06/21 | 535 | 554 | 532 | 548 | 8,300 |
2022/06/20 | 551 | 551 | 530 | 531 | 17,500 |
2022/06/17 | 560 | 569 | 550 | 556 | 20,700 |
2022/06/16 | 619 | 619 | 575 | 576 | 35,600 |
2022/06/15 | 601 | 615 | 596 | 603 | 21,200 |
2022/06/14 | 613 | 615 | 574 | 607 | 35,200 |
2022/06/13 | 597 | 631 | 590 | 614 | 91,400 |
2022/06/10 | 580 | 598 | 578 | 598 | 43,700 |
2022/06/09 | 557 | 580 | 557 | 578 | 26,400 |
2022/06/08 | 572 | 575 | 571 | 575 | 11,900 |
2022/06/07 | 570 | 573 | 568 | 572 | 13,300 |
2022/06/06 | 556 | 574 | 556 | 572 | 17,800 |
2022/06/03 | 553 | 570 | 551 | 555 | 28,500 |
2022/06/02 | 548 | 553 | 542 | 553 | 15,300 |
2022/06/01 | 540 | 554 | 532 | 541 | 34,200 |
2022/05/31 | 536 | 539 | 526 | 526 | 9,100 |
2022/05/30 | 533 | 540 | 531 | 536 | 21,600 |
2022/05/27 | 532 | 533 | 526 | 530 | 8,300 |
2022/05/26 | 532 | 533 | 525 | 526 | 7,600 |
2022/05/25 | 529 | 533 | 525 | 529 | 5,300 |
2022/05/24 | 532 | 532 | 527 | 532 | 2,400 |
2022/05/23 | 520 | 528 | 519 | 527 | 12,600 |
2022/05/20 | 525 | 528 | 524 | 526 | 6,800 |
2022/05/19 | 527 | 527 | 522 | 525 | 3,300 |
2022/05/18 | 526 | 534 | 526 | 530 | 2,200 |
2022/05/17 | 529 | 531 | 521 | 531 | 9,400 |
2022/05/16 | 546 | 546 | 528 | 529 | 9,700 |
2022/05/13 | 528 | 536 | 520 | 536 | 10,300 |
2022/05/12 | 539 | 539 | 526 | 530 | 19,600 |
2022/05/11 | 536 | 539 | 536 | 537 | 2,800 |
2022/05/10 | 531 | 541 | 529 | 539 | 11,900 |
2022/05/09 | 529 | 538 | 529 | 533 | 11,900 |
2022/05/06 | 522 | 533 | 519 | 529 | 7,900 |
2022/05/02 | 520 | 529 | 510 | 526 | 12,300 |
2022/04/28 | 515 | 525 | 507 | 520 | 28,500 |
2022/04/27 | 530 | 637 | 515 | 517 | 263,600 |
2022/04/26 | 525 | 538 | 524 | 538 | 4,400 |
2022/04/25 | 527 | 530 | 522 | 522 | 6,800 |
2022/04/22 | 523 | 536 | 523 | 536 | 6,200 |
2022/04/21 | 525 | 538 | 524 | 530 | 6,700 |
2022/04/20 | 534 | 534 | 524 | 525 | 7,500 |
2022/04/19 | 534 | 539 | 530 | 534 | 5,000 |
2022/04/18 | 548 | 548 | 522 | 541 | 11,700 |
2022/04/15 | 522 | 535 | 522 | 531 | 8,500 |
2022/04/14 | 535 | 542 | 535 | 542 | 6,600 |
2022/04/13 | 538 | 542 | 527 | 535 | 9,400 |
2022/04/12 | 541 | 541 | 526 | 530 | 22,300 |
2022/04/11 | 555 | 558 | 540 | 541 | 18,800 |
2022/04/08 | 560 | 567 | 550 | 554 | 39,700 |
2022/04/07 | 577 | 580 | 534 | 553 | 115,700 |
2022/04/06 | 601 | 639 | 573 | 589 | 267,100 |
2022/04/05 | 550 | 631 | 533 | 631 | 493,100 |
2022/04/04 | 532 | 534 | 518 | 531 | 18,400 |
2022/04/01 | 507 | 522 | 507 | 522 | 14,800 |
2022/03/31 | 498 | 519 | 498 | 513 | 16,100 |
2022/03/30 | 498 | 505 | 498 | 498 | 9,000 |
2022/03/29 | 498 | 499 | 491 | 491 | 5,500 |
2022/03/28 | 506 | 506 | 494 | 494 | 5,300 |
2022/03/25 | 496 | 504 | 494 | 504 | 9,500 |
2022/03/24 | 496 | 497 | 492 | 496 | 6,600 |
2022/03/23 | 489 | 496 | 489 | 496 | 13,600 |
2022/03/22 | 488 | 489 | 482 | 487 | 10,800 |
2022/03/18 | 483 | 488 | 483 | 487 | 4,300 |
2022/03/17 | 477 | 488 | 477 | 484 | 6,100 |
2022/03/16 | 479 | 480 | 472 | 473 | 11,200 |
2022/03/15 | 473 | 476 | 470 | 473 | 5,600 |
2022/03/14 | 478 | 478 | 469 | 473 | 4,900 |
2022/03/11 | 485 | 495 | 469 | 473 | 20,900 |
2022/03/10 | 471 | 486 | 470 | 475 | 29,000 |
2022/03/09 | 467 | 472 | 463 | 463 | 12,400 |
2022/03/08 | 470 | 482 | 467 | 467 | 35,600 |
2022/03/07 | 495 | 496 | 480 | 480 | 23,800 |
2022/03/04 | 504 | 504 | 491 | 495 | 6,300 |
2022/03/03 | 496 | 505 | 496 | 505 | 15,800 |
2022/03/02 | 499 | 500 | 492 | 495 | 4,100 |
2022/03/01 | 494 | 502 | 492 | 502 | 7,900 |
2022/02/28 | 484 | 493 | 476 | 492 | 9,700 |
2022/02/25 | 472 | 481 | 471 | 478 | 16,900 |
2022/02/24 | 487 | 491 | 476 | 480 | 26,800 |
2022/02/22 | 499 | 499 | 488 | 492 | 20,300 |
2022/02/21 | 496 | 500 | 493 | 500 | 6,000 |
2022/02/18 | 495 | 497 | 489 | 497 | 8,200 |
2022/02/17 | 500 | 500 | 489 | 490 | 9,000 |
2022/02/16 | 509 | 509 | 498 | 498 | 6,200 |
2022/02/15 | 499 | 505 | 491 | 491 | 9,300 |
2022/02/14 | 504 | 504 | 488 | 500 | 17,600 |
2022/02/10 | 506 | 507 | 503 | 504 | 5,900 |
2022/02/09 | 508 | 508 | 498 | 503 | 5,000 |
2022/02/08 | 501 | 514 | 490 | 506 | 19,200 |
2022/02/07 | 503 | 505 | 500 | 500 | 4,900 |
2022/02/04 | 502 | 513 | 502 | 506 | 21,600 |
2022/02/03 | 520 | 520 | 512 | 512 | 7,700 |
2022/02/02 | 501 | 521 | 501 | 521 | 11,100 |
2022/02/01 | 490 | 510 | 490 | 501 | 28,600 |
2022/01/31 | 490 | 510 | 490 | 510 | 8,300 |
2022/01/28 | 488 | 497 | 488 | 490 | 19,000 |
2022/01/27 | 505 | 506 | 495 | 496 | 22,200 |
2022/01/26 | 508 | 513 | 505 | 505 | 8,000 |
2022/01/25 | 518 | 518 | 505 | 513 | 5,900 |
2022/01/24 | 511 | 514 | 503 | 508 | 26,600 |
2022/01/21 | 511 | 517 | 510 | 510 | 15,200 |
2022/01/20 | 517 | 531 | 517 | 520 | 10,400 |
2022/01/19 | 522 | 530 | 514 | 518 | 29,300 |
2022/01/18 | 532 | 535 | 523 | 524 | 19,100 |
2022/01/17 | 543 | 543 | 528 | 533 | 27,900 |
2022/01/14 | 547 | 547 | 528 | 536 | 21,600 |
2022/01/13 | 548 | 549 | 541 | 546 | 15,200 |
2022/01/12 | 540 | 548 | 534 | 548 | 7,400 |
2022/01/11 | 531 | 540 | 531 | 540 | 12,200 |
2022/01/07 | 550 | 550 | 536 | 539 | 34,500 |
2022/01/06 | 554 | 554 | 542 | 546 | 19,300 |
2022/01/05 | 560 | 564 | 556 | 558 | 17,000 |
2022/01/04 | 566 | 567 | 557 | 559 | 21,000 |