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

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
2020/12/30 207 210 202 206 319,400
2020/12/29 200 208 200 208 283,900
2020/12/28 206 208 199 203 447,900
2020/12/25 206 210 206 207 165,200
2020/12/24 205 211 205 206 213,100
2020/12/23 206 207 202 205 293,800
2020/12/22 212 213 206 208 238,400
2020/12/21 215 218 211 213 202,000
2020/12/18 213 217 208 212 703,900
2020/12/17 222 223 213 213 441,700
2020/12/16 219 225 218 222 387,800
2020/12/15 217 220 216 219 248,100
2020/12/14 212 222 211 220 359,900
2020/12/11 215 216 211 212 302,600
2020/12/10 211 220 211 216 391,400
2020/12/09 207 213 207 209 169,200
2020/12/08 204 208 202 207 377,100
2020/12/07 211 211 205 206 585,300
2020/12/04 215 218 208 211 752,800
2020/12/03 212 217 210 214 644,700
2020/12/02 208 216 206 214 712,600
2020/12/01 201 207 199 204 744,900
2020/11/30 214 214 197 201 2,561,200
2020/11/27 218 219 215 217 413,600
2020/11/26 220 222 216 218 423,000
2020/11/25 225 231 220 220 602,700
2020/11/24 223 231 215 225 755,200
2020/11/20 215 225 211 223 402,300
2020/11/19 221 224 213 218 599,500
2020/11/18 230 230 223 223 310,900
2020/11/17 229 234 224 230 492,300
2020/11/16 237 237 227 230 455,100
2020/11/13 236 237 229 230 317,400
2020/11/12 243 247 236 240 361,400
2020/11/11 247 250 238 241 589,500
2020/11/10 241 251 240 248 819,500
2020/11/09 239 241 228 230 309,600
2020/11/06 235 237 233 237 302,000
2020/11/05 240 241 233 238 421,600
2020/11/04 244 247 236 241 404,100
2020/11/02 246 253 241 244 371,400
2020/10/30 253 254 243 245 348,100
2020/10/29 255 258 250 255 331,400
2020/10/28 269 270 261 261 265,400
2020/10/27 270 274 264 273 357,700
2020/10/26 273 277 271 272 276,200
2020/10/23 272 277 271 273 189,500
2020/10/22 275 279 273 275 227,000
2020/10/21 272 278 272 277 218,500
2020/10/20 274 278 271 272 256,000
2020/10/19 276 281 276 279 227,600
2020/10/16 274 282 271 276 220,000
2020/10/15 273 278 272 273 146,500
2020/10/14 278 279 270 273 354,600
2020/10/13 281 281 275 280 156,200
2020/10/12 279 282 277 278 149,900
2020/10/09 287 287 276 282 334,800
2020/10/08 292 292 285 287 244,200
2020/10/07 291 291 283 289 266,400
2020/10/06 297 301 290 293 201,000
2020/10/05 287 295 271 291 593,000
2020/10/02 317 324 305 310 362,700
2020/09/30 334 336 324 324 146,900
2020/09/29 330 336 328 334 155,200
2020/09/28 323 334 323 333 346,100
2020/09/25 322 330 322 323 293,100
2020/09/24 327 330 317 318 209,000
2020/09/23 325 327 318 324 226,200
2020/09/18 324 333 322 332 219,300
2020/09/17 327 335 325 326 161,200
2020/09/16 329 329 323 327 128,600
2020/09/15 329 329 318 328 144,600
2020/09/14 329 334 326 329 173,900
2020/09/11 313 327 311 326 291,500
2020/09/10 318 323 315 321 159,000
2020/09/09 308 316 306 315 210,000
2020/09/08 318 318 306 312 163,100
2020/09/07 309 313 307 310 158,900
2020/09/04 310 313 304 310 171,600
2020/09/03 329 329 310 310 278,500
2020/09/02 324 324 313 321 251,500
2020/09/01 321 327 316 324 218,700
2020/08/31 329 333 322 322 286,200
2020/08/28 320 336 318 328 434,700
2020/08/27 327 327 317 321 412,900
2020/08/26 325 332 325 327 252,100
2020/08/25 324 328 321 328 262,000
2020/08/24 325 327 317 319 196,400
2020/08/21 324 332 324 326 222,100
2020/08/20 325 328 321 325 162,700
2020/08/19 328 333 323 329 95,300
2020/08/18 337 341 329 329 143,400
2020/08/17 343 348 338 338 175,400
2020/08/14 334 346 332 342 195,800
2020/08/13 339 346 332 335 186,300
2020/08/12 336 341 331 338 238,000
2020/08/11 311 336 311 334 292,900
2020/08/07 303 313 300 304 262,000
2020/08/06 303 313 302 304 281,300
2020/08/05 315 315 302 309 232,700
2020/08/04 302 318 302 317 306,500
2020/08/03 298 303 293 298 179,200
2020/07/31 300 303 296 296 240,600
2020/07/30 306 310 295 302 668,700
2020/07/29 312 318 305 305 253,700
2020/07/28 323 325 314 315 198,000
2020/07/27 325 326 316 322 308,000
2020/07/22 344 346 331 331 200,400
2020/07/21 342 345 337 344 168,800
2020/07/20 350 350 340 346 133,400
2020/07/17 365 365 351 352 125,600
2020/07/16 356 366 356 362 200,100
2020/07/15 350 355 347 352 249,100
2020/07/14 351 354 345 347 245,300
2020/07/13 344 355 344 354 239,600
2020/07/10 353 353 334 336 416,400
2020/07/09 359 365 353 353 353,700
2020/07/08 382 383 356 356 496,700
2020/07/07 381 381 365 371 350,900
2020/07/06 382 385 375 385 435,800
2020/07/03 398 408 385 388 654,500
2020/07/02 443 451 436 436 308,600
2020/07/01 461 463 450 451 176,700
2020/06/30 462 473 462 462 143,400
2020/06/29 465 465 453 456 112,700
2020/06/26 466 477 465 471 129,600
2020/06/25 465 467 459 462 187,400
2020/06/24 486 486 473 473 222,700
2020/06/23 484 506 483 490 305,700
2020/06/22 476 482 474 476 144,500
2020/06/19 484 487 476 476 236,500
2020/06/18 477 486 471 481 234,300
2020/06/17 482 483 473 477 290,000
2020/06/16 466 490 465 486 246,800
2020/06/15 469 476 458 458 275,600
2020/06/12 470 479 466 473 266,600
2020/06/11 503 506 488 488 206,600
2020/06/10 510 510 503 505 216,800
2020/06/09 506 511 500 510 247,400
2020/06/08 497 505 494 501 227,700
2020/06/05 490 492 482 490 294,900
2020/06/04 495 496 484 490 337,600
2020/06/03 489 493 482 487 276,000
2020/06/02 465 482 462 481 230,000
2020/06/01 460 466 455 465 209,200
2020/05/29 487 489 459 462 384,000
2020/05/28 470 487 468 486 291,300
2020/05/27 460 471 456 467 315,200
2020/05/26 460 462 453 459 300,600
2020/05/25 439 450 439 448 117,400
2020/05/22 444 451 439 440 161,200
2020/05/21 446 449 441 444 267,600
2020/05/20 443 450 437 446 204,400
2020/05/19 445 455 440 444 211,600
2020/05/18 432 435 426 432 183,100
2020/05/15 431 438 428 433 130,900
2020/05/14 440 443 430 430 178,000
2020/05/13 435 449 432 444 227,400
2020/05/12 438 447 432 440 189,500
2020/05/11 425 443 425 438 206,100
2020/05/08 407 435 406 420 397,000
2020/05/07 402 414 401 404 323,800
2020/05/01 415 421 400 400 248,000
2020/04/30 407 422 407 418 261,200
2020/04/28 412 412 398 399 486,600
2020/04/27 407 429 402 412 1,134,000
2020/04/24 392 392 374 375 309,200
2020/04/23 378 390 376 388 157,100
2020/04/22 371 374 367 370 132,300
2020/04/21 371 375 369 373 125,700
2020/04/20 375 383 374 375 109,100
2020/04/17 371 381 367 377 203,700
2020/04/16 362 370 361 367 263,100
2020/04/15 371 373 359 362 317,900
2020/04/14 379 381 370 373 252,000
2020/04/13 400 402 387 388 226,200
2020/04/10 383 400 379 398 115,800
2020/04/09 380 389 373 385 166,500
2020/04/08 382 385 373 381 312,900
2020/04/07 366 383 362 382 334,300
2020/04/06 358 369 353 365 426,300
2020/04/03 364 376 354 359 283,700
2020/04/02 381 382 366 371 175,600
2020/04/01 396 402 380 383 305,100
2020/03/31 412 415 392 396 334,100
2020/03/30 419 422 394 422 296,800
2020/03/27 409 427 403 427 576,700
2020/03/26 410 412 389 401 501,400
2020/03/25 403 413 391 402 388,400
2020/03/24 397 409 393 402 472,500
2020/03/23 395 401 373 390 444,500
2020/03/19 393 413 388 396 362,200
2020/03/18 377 403 377 385 376,900
2020/03/17 343 383 332 377 581,400
2020/03/16 351 368 349 354 564,300
2020/03/13 343 347 322 341 535,000
2020/03/12 360 365 343 351 537,100
2020/03/11 359 372 352 352 164,800
2020/03/10 353 365 339 364 216,300
2020/03/09 379 382 358 361 185,600
2020/03/06 398 399 387 388 214,100
2020/03/05 414 415 400 403 181,300
2020/03/04 400 412 399 406 130,800
2020/03/03 420 438 406 406 280,600
2020/03/02 409 425 409 418 379,700
2020/02/28 411 424 409 418 383,400
2020/02/27 435 437 421 421 400,500
2020/02/26 455 462 448 460 547,300
2020/02/25 471 478 460 462 424,500
2020/02/21 493 498 492 494 175,900
2020/02/20 502 508 495 495 209,600
2020/02/19 514 517 502 502 136,700
2020/02/18 512 512 503 507 130,100
2020/02/17 517 517 508 512 116,100
2020/02/14 522 525 515 521 174,200
2020/02/13 535 535 526 527 93,000
2020/02/12 535 539 529 531 89,400
2020/02/10 535 537 531 533 76,700
2020/02/07 550 550 537 537 91,100
2020/02/06 538 556 535 551 213,300
2020/02/05 523 531 521 528 122,200
2020/02/04 501 514 500 514 98,100
2020/02/03 502 511 500 504 129,400
2020/01/31 513 522 513 518 136,300
2020/01/30 520 521 507 512 144,100
2020/01/29 531 534 521 521 141,200
2020/01/28 540 540 532 537 158,400
2020/01/27 547 548 540 545 218,600
2020/01/24 544 548 541 545 125,800
2020/01/23 548 553 537 543 282,000
2020/01/22 552 554 549 550 119,500
2020/01/21 553 555 550 551 47,400
2020/01/20 553 556 549 551 95,700
2020/01/17 550 557 549 553 104,500
2020/01/16 550 554 545 545 107,100
2020/01/15 539 553 539 552 131,700
2020/01/14 548 548 529 538 369,600
2020/01/10 554 561 547 551 245,000
2020/01/09 555 557 552 557 80,100
2020/01/08 557 557 543 547 144,600
2020/01/07 555 565 554 562 148,800
2020/01/06 555 555 546 551 206,100

このページの先頭へ