TSIホールディングス(3608)の株価時系列情報
TSIホールディングス(3608)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 |
---|---|---|---|---|---|
2018/12/28 | 711 | 720 | 704 | 712 | 83,900 |
2018/12/27 | 684 | 712 | 679 | 706 | 271,900 |
2018/12/26 | 643 | 673 | 640 | 665 | 134,900 |
2018/12/25 | 696 | 696 | 641 | 644 | 136,000 |
2018/12/21 | 714 | 720 | 707 | 711 | 328,300 |
2018/12/20 | 709 | 721 | 707 | 713 | 214,700 |
2018/12/19 | 710 | 718 | 704 | 715 | 174,000 |
2018/12/18 | 700 | 705 | 687 | 694 | 109,900 |
2018/12/17 | 723 | 723 | 704 | 707 | 109,600 |
2018/12/14 | 726 | 726 | 711 | 714 | 173,700 |
2018/12/13 | 701 | 716 | 695 | 716 | 135,600 |
2018/12/12 | 681 | 697 | 680 | 691 | 197,600 |
2018/12/11 | 686 | 691 | 666 | 670 | 177,000 |
2018/12/10 | 701 | 705 | 686 | 687 | 132,200 |
2018/12/07 | 714 | 720 | 702 | 708 | 229,700 |
2018/12/06 | 731 | 731 | 712 | 717 | 172,400 |
2018/12/05 | 740 | 747 | 732 | 736 | 206,600 |
2018/12/04 | 761 | 762 | 746 | 750 | 131,900 |
2018/12/03 | 760 | 769 | 756 | 768 | 97,700 |
2018/11/30 | 756 | 759 | 747 | 753 | 194,500 |
2018/11/29 | 784 | 786 | 759 | 765 | 158,000 |
2018/11/28 | 761 | 784 | 758 | 771 | 240,600 |
2018/11/27 | 773 | 773 | 749 | 751 | 177,300 |
2018/11/26 | 761 | 773 | 761 | 766 | 56,300 |
2018/11/22 | 769 | 779 | 758 | 761 | 122,800 |
2018/11/21 | 768 | 778 | 767 | 776 | 71,500 |
2018/11/20 | 773 | 784 | 769 | 783 | 71,600 |
2018/11/19 | 786 | 789 | 774 | 781 | 140,800 |
2018/11/16 | 790 | 794 | 783 | 787 | 86,100 |
2018/11/15 | 783 | 795 | 778 | 795 | 70,900 |
2018/11/14 | 795 | 796 | 784 | 787 | 80,000 |
2018/11/13 | 790 | 801 | 782 | 797 | 153,200 |
2018/11/12 | 815 | 817 | 795 | 813 | 184,300 |
2018/11/09 | 813 | 821 | 805 | 817 | 121,700 |
2018/11/08 | 811 | 821 | 805 | 808 | 114,500 |
2018/11/07 | 794 | 801 | 786 | 788 | 87,900 |
2018/11/06 | 789 | 804 | 781 | 782 | 147,400 |
2018/11/05 | 772 | 791 | 762 | 786 | 198,000 |
2018/11/02 | 771 | 777 | 763 | 773 | 217,000 |
2018/11/01 | 764 | 780 | 758 | 769 | 161,100 |
2018/10/31 | 748 | 772 | 748 | 769 | 227,700 |
2018/10/30 | 740 | 755 | 739 | 748 | 278,600 |
2018/10/29 | 748 | 768 | 748 | 749 | 213,800 |
2018/10/26 | 730 | 742 | 728 | 736 | 197,400 |
2018/10/25 | 746 | 755 | 728 | 730 | 154,900 |
2018/10/24 | 759 | 767 | 752 | 761 | 136,900 |
2018/10/23 | 765 | 767 | 751 | 755 | 192,700 |
2018/10/22 | 747 | 766 | 739 | 762 | 194,100 |
2018/10/19 | 764 | 768 | 755 | 757 | 147,900 |
2018/10/18 | 757 | 766 | 752 | 759 | 182,500 |
2018/10/17 | 754 | 761 | 743 | 757 | 184,700 |
2018/10/16 | 725 | 741 | 723 | 739 | 202,000 |
2018/10/15 | 740 | 745 | 722 | 725 | 307,600 |
2018/10/12 | 748 | 753 | 740 | 743 | 275,400 |
2018/10/11 | 751 | 763 | 745 | 754 | 228,300 |
2018/10/10 | 791 | 794 | 763 | 766 | 210,600 |
2018/10/09 | 877 | 879 | 781 | 795 | 731,300 |
2018/10/05 | 818 | 838 | 809 | 817 | 308,800 |
2018/10/04 | 819 | 828 | 807 | 813 | 298,800 |
2018/10/03 | 814 | 825 | 807 | 808 | 268,500 |
2018/10/02 | 818 | 835 | 814 | 814 | 201,800 |
2018/10/01 | 820 | 833 | 812 | 817 | 165,000 |
2018/09/28 | 814 | 839 | 814 | 828 | 215,300 |
2018/09/27 | 828 | 834 | 812 | 813 | 304,800 |
2018/09/26 | 800 | 828 | 800 | 827 | 260,900 |
2018/09/25 | 800 | 800 | 789 | 800 | 224,400 |
2018/09/21 | 776 | 796 | 773 | 792 | 252,800 |
2018/09/20 | 779 | 780 | 765 | 774 | 141,300 |
2018/09/19 | 776 | 781 | 768 | 774 | 200,600 |
2018/09/18 | 739 | 772 | 737 | 768 | 157,600 |
2018/09/14 | 740 | 755 | 734 | 739 | 267,200 |
2018/09/13 | 719 | 740 | 717 | 735 | 124,200 |
2018/09/12 | 710 | 715 | 694 | 713 | 230,500 |
2018/09/11 | 718 | 718 | 708 | 712 | 144,800 |
2018/09/10 | 719 | 725 | 716 | 718 | 107,200 |
2018/09/07 | 726 | 729 | 715 | 719 | 178,600 |
2018/09/06 | 732 | 742 | 727 | 733 | 211,500 |
2018/09/05 | 738 | 745 | 733 | 741 | 121,700 |
2018/09/04 | 735 | 744 | 730 | 742 | 153,900 |
2018/09/03 | 736 | 738 | 730 | 734 | 113,500 |
2018/08/31 | 737 | 745 | 736 | 737 | 105,100 |
2018/08/30 | 740 | 746 | 739 | 744 | 118,700 |
2018/08/29 | 739 | 744 | 730 | 731 | 247,600 |
2018/08/28 | 757 | 765 | 750 | 752 | 139,800 |
2018/08/27 | 749 | 758 | 745 | 754 | 94,100 |
2018/08/24 | 740 | 752 | 740 | 750 | 82,400 |
2018/08/23 | 743 | 745 | 737 | 740 | 205,900 |
2018/08/22 | 743 | 748 | 739 | 745 | 199,000 |
2018/08/21 | 742 | 748 | 740 | 745 | 87,000 |
2018/08/20 | 743 | 751 | 743 | 748 | 122,800 |
2018/08/17 | 733 | 748 | 731 | 746 | 110,800 |
2018/08/16 | 732 | 737 | 725 | 732 | 195,700 |
2018/08/15 | 753 | 758 | 741 | 742 | 250,800 |
2018/08/14 | 738 | 756 | 731 | 755 | 140,200 |
2018/08/13 | 746 | 751 | 734 | 738 | 213,500 |
2018/08/10 | 754 | 758 | 747 | 753 | 145,600 |
2018/08/09 | 757 | 764 | 754 | 757 | 123,400 |
2018/08/08 | 755 | 767 | 755 | 760 | 152,700 |
2018/08/07 | 751 | 755 | 746 | 754 | 277,000 |
2018/08/06 | 765 | 770 | 755 | 757 | 182,900 |
2018/08/03 | 773 | 775 | 764 | 767 | 198,800 |
2018/08/02 | 782 | 790 | 769 | 773 | 292,200 |
2018/08/01 | 802 | 804 | 776 | 782 | 330,800 |
2018/07/31 | 785 | 804 | 773 | 797 | 1,123,000 |
2018/07/30 | 790 | 800 | 783 | 787 | 451,500 |
2018/07/27 | 781 | 801 | 777 | 794 | 315,500 |
2018/07/26 | 778 | 790 | 775 | 778 | 785,600 |
2018/07/25 | 772 | 782 | 767 | 768 | 318,900 |
2018/07/24 | 788 | 790 | 763 | 763 | 593,600 |
2018/07/23 | 796 | 806 | 782 | 786 | 175,300 |
2018/07/20 | 798 | 806 | 795 | 801 | 154,600 |
2018/07/19 | 806 | 808 | 799 | 802 | 74,500 |
2018/07/18 | 809 | 811 | 799 | 806 | 186,200 |
2018/07/17 | 786 | 810 | 786 | 803 | 332,000 |
2018/07/13 | 783 | 796 | 782 | 791 | 174,300 |
2018/07/12 | 796 | 796 | 765 | 780 | 439,600 |
2018/07/11 | 800 | 803 | 778 | 799 | 298,000 |
2018/07/10 | 794 | 838 | 793 | 800 | 609,600 |
2018/07/09 | 777 | 806 | 763 | 784 | 888,100 |
2018/07/06 | 764 | 764 | 729 | 736 | 434,400 |
2018/07/05 | 796 | 796 | 749 | 755 | 310,000 |
2018/07/04 | 750 | 801 | 750 | 796 | 365,100 |
2018/07/03 | 765 | 769 | 741 | 748 | 281,700 |
2018/07/02 | 783 | 795 | 762 | 765 | 239,700 |
2018/06/29 | 777 | 786 | 769 | 783 | 299,600 |
2018/06/28 | 779 | 787 | 767 | 776 | 271,700 |
2018/06/27 | 792 | 795 | 774 | 783 | 186,100 |
2018/06/26 | 785 | 792 | 779 | 792 | 157,100 |
2018/06/25 | 770 | 788 | 765 | 784 | 185,200 |
2018/06/22 | 788 | 791 | 767 | 774 | 311,500 |
2018/06/21 | 794 | 821 | 789 | 794 | 236,100 |
2018/06/20 | 786 | 799 | 773 | 784 | 192,200 |
2018/06/19 | 800 | 805 | 785 | 785 | 248,100 |
2018/06/18 | 818 | 820 | 799 | 799 | 170,500 |
2018/06/15 | 827 | 831 | 817 | 818 | 134,100 |
2018/06/14 | 813 | 820 | 808 | 813 | 207,200 |
2018/06/13 | 822 | 826 | 817 | 819 | 109,300 |
2018/06/12 | 830 | 835 | 824 | 829 | 134,300 |
2018/06/11 | 805 | 821 | 805 | 816 | 75,300 |
2018/06/08 | 807 | 816 | 807 | 811 | 266,600 |
2018/06/07 | 799 | 807 | 796 | 805 | 133,600 |
2018/06/06 | 797 | 804 | 793 | 799 | 118,400 |
2018/06/05 | 795 | 804 | 789 | 800 | 88,700 |
2018/06/04 | 799 | 801 | 790 | 794 | 118,500 |
2018/06/01 | 762 | 797 | 762 | 793 | 256,100 |
2018/05/31 | 766 | 768 | 753 | 762 | 334,700 |
2018/05/30 | 770 | 772 | 755 | 757 | 280,000 |
2018/05/29 | 788 | 795 | 780 | 782 | 130,600 |
2018/05/28 | 810 | 810 | 787 | 789 | 191,100 |
2018/05/25 | 823 | 824 | 802 | 805 | 198,500 |
2018/05/24 | 835 | 840 | 825 | 829 | 189,100 |
2018/05/23 | 826 | 833 | 822 | 831 | 161,800 |
2018/05/22 | 835 | 836 | 822 | 824 | 134,600 |
2018/05/21 | 837 | 840 | 832 | 835 | 103,100 |
2018/05/18 | 847 | 847 | 833 | 837 | 164,300 |
2018/05/17 | 849 | 849 | 839 | 847 | 237,800 |
2018/05/16 | 853 | 859 | 843 | 845 | 150,500 |
2018/05/15 | 848 | 855 | 846 | 853 | 136,600 |
2018/05/14 | 852 | 856 | 846 | 849 | 139,400 |
2018/05/11 | 848 | 853 | 843 | 851 | 144,800 |
2018/05/10 | 841 | 853 | 841 | 851 | 166,400 |
2018/05/09 | 853 | 856 | 837 | 839 | 223,800 |
2018/05/08 | 835 | 859 | 832 | 851 | 306,700 |
2018/05/07 | 847 | 855 | 842 | 851 | 145,700 |
2018/05/02 | 857 | 857 | 833 | 846 | 361,400 |
2018/05/01 | 867 | 869 | 854 | 860 | 188,600 |
2018/04/27 | 879 | 885 | 869 | 875 | 181,100 |
2018/04/26 | 876 | 882 | 868 | 877 | 169,400 |
2018/04/25 | 865 | 875 | 860 | 870 | 156,100 |
2018/04/24 | 875 | 878 | 862 | 865 | 205,900 |
2018/04/23 | 869 | 883 | 868 | 869 | 175,500 |
2018/04/20 | 877 | 877 | 864 | 869 | 369,100 |
2018/04/19 | 900 | 913 | 880 | 886 | 600,800 |
2018/04/18 | 875 | 907 | 874 | 894 | 505,700 |
2018/04/17 | 871 | 884 | 852 | 868 | 760,900 |
2018/04/16 | 821 | 879 | 820 | 874 | 928,700 |
2018/04/13 | 792 | 809 | 780 | 799 | 136,200 |
2018/04/12 | 786 | 794 | 782 | 784 | 107,800 |
2018/04/11 | 806 | 807 | 787 | 788 | 120,400 |
2018/04/10 | 802 | 818 | 802 | 808 | 312,200 |
2018/04/09 | 811 | 811 | 796 | 802 | 153,000 |
2018/04/06 | 800 | 816 | 798 | 811 | 236,400 |
2018/04/05 | 800 | 809 | 791 | 802 | 170,900 |
2018/04/04 | 768 | 796 | 764 | 794 | 165,800 |
2018/04/03 | 756 | 769 | 754 | 764 | 217,600 |
2018/04/02 | 772 | 775 | 760 | 761 | 74,600 |
2018/03/30 | 773 | 773 | 763 | 769 | 73,800 |
2018/03/29 | 774 | 775 | 761 | 770 | 109,700 |
2018/03/28 | 758 | 772 | 755 | 766 | 166,400 |
2018/03/27 | 733 | 765 | 731 | 764 | 204,400 |
2018/03/26 | 724 | 735 | 720 | 735 | 146,700 |
2018/03/23 | 737 | 742 | 728 | 730 | 180,700 |
2018/03/22 | 754 | 755 | 745 | 752 | 83,300 |
2018/03/20 | 741 | 756 | 740 | 756 | 85,700 |
2018/03/19 | 757 | 757 | 745 | 753 | 113,500 |
2018/03/16 | 767 | 768 | 761 | 763 | 189,600 |
2018/03/15 | 761 | 770 | 757 | 766 | 207,300 |
2018/03/14 | 764 | 769 | 760 | 764 | 139,300 |
2018/03/13 | 761 | 769 | 758 | 768 | 148,100 |
2018/03/12 | 761 | 764 | 756 | 763 | 193,500 |
2018/03/09 | 776 | 777 | 755 | 757 | 202,700 |
2018/03/08 | 785 | 788 | 766 | 769 | 90,000 |
2018/03/07 | 772 | 788 | 770 | 778 | 181,200 |
2018/03/06 | 789 | 793 | 768 | 770 | 150,100 |
2018/03/05 | 762 | 784 | 762 | 780 | 269,100 |
2018/03/02 | 781 | 783 | 758 | 761 | 261,900 |
2018/03/01 | 786 | 796 | 779 | 793 | 475,900 |
2018/02/28 | 758 | 784 | 758 | 772 | 338,000 |
2018/02/27 | 753 | 769 | 745 | 766 | 592,100 |
2018/02/26 | 753 | 774 | 749 | 768 | 365,500 |
2018/02/23 | 764 | 771 | 755 | 766 | 445,000 |
2018/02/22 | 747 | 760 | 747 | 756 | 205,900 |
2018/02/21 | 758 | 758 | 747 | 752 | 275,400 |
2018/02/20 | 755 | 762 | 751 | 758 | 187,800 |
2018/02/19 | 739 | 750 | 737 | 748 | 113,800 |
2018/02/16 | 723 | 741 | 723 | 734 | 164,700 |
2018/02/15 | 725 | 732 | 722 | 723 | 177,200 |
2018/02/14 | 741 | 745 | 723 | 726 | 238,600 |
2018/02/13 | 756 | 756 | 738 | 740 | 407,900 |
2018/02/09 | 740 | 743 | 732 | 743 | 279,000 |
2018/02/08 | 754 | 766 | 752 | 761 | 296,300 |
2018/02/07 | 770 | 779 | 750 | 750 | 392,300 |
2018/02/06 | 775 | 778 | 742 | 753 | 475,700 |
2018/02/05 | 788 | 794 | 782 | 790 | 322,300 |
2018/02/02 | 798 | 804 | 792 | 802 | 235,100 |
2018/02/01 | 781 | 798 | 778 | 798 | 333,400 |
2018/01/31 | 777 | 784 | 771 | 772 | 343,500 |
2018/01/30 | 786 | 789 | 775 | 777 | 268,400 |
2018/01/29 | 789 | 790 | 776 | 787 | 349,600 |
2018/01/26 | 781 | 788 | 778 | 780 | 250,700 |
2018/01/25 | 775 | 777 | 771 | 776 | 297,600 |
2018/01/24 | 771 | 778 | 769 | 777 | 347,200 |
2018/01/23 | 759 | 766 | 751 | 764 | 442,600 |
2018/01/22 | 766 | 767 | 746 | 749 | 516,000 |
2018/01/19 | 777 | 778 | 766 | 766 | 314,500 |
2018/01/18 | 789 | 795 | 773 | 774 | 609,500 |
2018/01/17 | 793 | 795 | 785 | 789 | 333,000 |
2018/01/16 | 798 | 798 | 785 | 792 | 376,200 |
2018/01/15 | 800 | 806 | 795 | 800 | 317,900 |
2018/01/12 | 825 | 837 | 813 | 815 | 532,700 |
2018/01/11 | 825 | 835 | 807 | 833 | 487,900 |
2018/01/10 | 843 | 849 | 826 | 828 | 301,000 |
2018/01/09 | 851 | 853 | 839 | 842 | 215,100 |
2018/01/05 | 840 | 843 | 836 | 840 | 93,500 |
2018/01/04 | 842 | 845 | 836 | 843 | 141,800 |