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 |
---|---|---|---|---|---|
2021/12/30 | 338 | 342 | 331 | 339 | 382,500 |
2021/12/29 | 331 | 339 | 331 | 339 | 273,600 |
2021/12/28 | 335 | 338 | 329 | 333 | 217,800 |
2021/12/27 | 332 | 332 | 327 | 332 | 202,600 |
2021/12/24 | 334 | 337 | 332 | 335 | 147,000 |
2021/12/23 | 330 | 333 | 326 | 329 | 177,900 |
2021/12/22 | 325 | 330 | 325 | 329 | 295,000 |
2021/12/21 | 325 | 328 | 318 | 324 | 324,800 |
2021/12/20 | 338 | 338 | 325 | 325 | 422,900 |
2021/12/17 | 346 | 348 | 338 | 341 | 389,300 |
2021/12/16 | 347 | 352 | 342 | 352 | 208,100 |
2021/12/15 | 341 | 344 | 338 | 340 | 231,900 |
2021/12/14 | 344 | 347 | 339 | 343 | 189,700 |
2021/12/13 | 354 | 354 | 344 | 345 | 264,000 |
2021/12/10 | 355 | 358 | 351 | 354 | 252,600 |
2021/12/09 | 361 | 361 | 354 | 355 | 155,400 |
2021/12/08 | 360 | 366 | 358 | 362 | 255,300 |
2021/12/07 | 347 | 360 | 344 | 357 | 371,000 |
2021/12/06 | 333 | 339 | 332 | 339 | 245,000 |
2021/12/03 | 326 | 337 | 322 | 337 | 348,400 |
2021/12/02 | 335 | 336 | 324 | 324 | 580,700 |
2021/12/01 | 343 | 349 | 336 | 340 | 415,200 |
2021/11/30 | 350 | 358 | 342 | 345 | 689,200 |
2021/11/29 | 346 | 357 | 342 | 345 | 558,600 |
2021/11/26 | 367 | 367 | 355 | 357 | 481,300 |
2021/11/25 | 362 | 369 | 361 | 367 | 158,700 |
2021/11/24 | 368 | 372 | 357 | 359 | 259,700 |
2021/11/22 | 357 | 366 | 350 | 362 | 314,600 |
2021/11/19 | 366 | 368 | 358 | 358 | 206,600 |
2021/11/18 | 376 | 377 | 362 | 369 | 552,300 |
2021/11/17 | 383 | 384 | 375 | 376 | 359,500 |
2021/11/16 | 377 | 386 | 377 | 386 | 464,900 |
2021/11/15 | 374 | 377 | 367 | 376 | 395,800 |
2021/11/12 | 368 | 376 | 367 | 368 | 210,700 |
2021/11/11 | 372 | 377 | 370 | 370 | 392,600 |
2021/11/10 | 379 | 383 | 372 | 374 | 292,800 |
2021/11/09 | 377 | 385 | 375 | 380 | 385,200 |
2021/11/08 | 373 | 382 | 372 | 379 | 514,000 |
2021/11/05 | 367 | 371 | 361 | 370 | 367,800 |
2021/11/04 | 365 | 373 | 361 | 372 | 745,200 |
2021/11/02 | 358 | 366 | 358 | 360 | 379,300 |
2021/11/01 | 352 | 355 | 347 | 355 | 354,700 |
2021/10/29 | 345 | 345 | 338 | 344 | 294,200 |
2021/10/28 | 339 | 344 | 335 | 339 | 1,154,500 |
2021/10/27 | 354 | 356 | 344 | 345 | 300,900 |
2021/10/26 | 345 | 358 | 343 | 355 | 493,100 |
2021/10/25 | 340 | 346 | 339 | 342 | 297,600 |
2021/10/22 | 349 | 352 | 342 | 342 | 336,400 |
2021/10/21 | 356 | 358 | 349 | 350 | 374,000 |
2021/10/20 | 356 | 359 | 351 | 352 | 453,200 |
2021/10/19 | 370 | 372 | 354 | 357 | 673,800 |
2021/10/18 | 368 | 376 | 368 | 371 | 486,200 |
2021/10/15 | 359 | 370 | 359 | 370 | 840,200 |
2021/10/14 | 345 | 354 | 338 | 351 | 588,600 |
2021/10/13 | 356 | 356 | 346 | 348 | 578,700 |
2021/10/12 | 360 | 364 | 357 | 359 | 400,400 |
2021/10/11 | 361 | 367 | 354 | 358 | 882,500 |
2021/10/08 | 357 | 373 | 354 | 354 | 1,585,500 |
2021/10/07 | 370 | 372 | 348 | 350 | 1,549,800 |
2021/10/06 | 371 | 386 | 357 | 366 | 6,099,800 |
2021/10/05 | 347 | 350 | 338 | 343 | 869,800 |
2021/10/04 | 354 | 361 | 349 | 352 | 593,500 |
2021/10/01 | 352 | 354 | 343 | 348 | 477,900 |
2021/09/30 | 366 | 367 | 355 | 356 | 392,400 |
2021/09/29 | 359 | 367 | 355 | 367 | 573,000 |
2021/09/28 | 366 | 368 | 358 | 363 | 543,500 |
2021/09/27 | 355 | 366 | 355 | 363 | 689,200 |
2021/09/24 | 341 | 351 | 339 | 351 | 556,900 |
2021/09/22 | 333 | 340 | 331 | 333 | 401,500 |
2021/09/21 | 335 | 338 | 328 | 337 | 517,800 |
2021/09/17 | 335 | 342 | 335 | 341 | 673,500 |
2021/09/16 | 346 | 347 | 335 | 339 | 516,200 |
2021/09/15 | 344 | 344 | 338 | 341 | 470,200 |
2021/09/14 | 342 | 349 | 341 | 349 | 425,500 |
2021/09/13 | 340 | 341 | 336 | 340 | 651,900 |
2021/09/10 | 325 | 338 | 325 | 338 | 625,600 |
2021/09/09 | 328 | 329 | 322 | 329 | 376,300 |
2021/09/08 | 329 | 336 | 329 | 334 | 330,300 |
2021/09/07 | 332 | 338 | 331 | 336 | 646,700 |
2021/09/06 | 331 | 332 | 328 | 331 | 322,800 |
2021/09/03 | 325 | 331 | 325 | 327 | 408,800 |
2021/09/02 | 320 | 323 | 317 | 323 | 301,900 |
2021/09/01 | 310 | 318 | 310 | 318 | 368,800 |
2021/08/31 | 313 | 313 | 307 | 310 | 403,900 |
2021/08/30 | 307 | 314 | 307 | 313 | 401,900 |
2021/08/27 | 302 | 306 | 299 | 304 | 715,400 |
2021/08/26 | 306 | 307 | 302 | 306 | 513,800 |
2021/08/25 | 307 | 313 | 307 | 310 | 288,600 |
2021/08/24 | 300 | 309 | 300 | 308 | 401,500 |
2021/08/23 | 296 | 303 | 294 | 299 | 453,800 |
2021/08/20 | 301 | 304 | 290 | 291 | 1,338,500 |
2021/08/19 | 312 | 314 | 304 | 305 | 966,300 |
2021/08/18 | 321 | 322 | 311 | 320 | 960,400 |
2021/08/17 | 339 | 339 | 322 | 322 | 772,100 |
2021/08/16 | 339 | 344 | 336 | 338 | 650,700 |
2021/08/13 | 345 | 348 | 340 | 340 | 494,000 |
2021/08/12 | 350 | 354 | 346 | 347 | 645,000 |
2021/08/11 | 342 | 352 | 342 | 348 | 399,500 |
2021/08/10 | 336 | 344 | 331 | 343 | 523,100 |
2021/08/06 | 333 | 340 | 328 | 335 | 497,500 |
2021/08/05 | 339 | 341 | 332 | 332 | 418,800 |
2021/08/04 | 343 | 348 | 341 | 343 | 444,900 |
2021/08/03 | 346 | 351 | 343 | 348 | 403,300 |
2021/08/02 | 339 | 349 | 332 | 349 | 758,400 |
2021/07/30 | 341 | 342 | 330 | 337 | 796,400 |
2021/07/29 | 351 | 352 | 340 | 340 | 415,700 |
2021/07/28 | 353 | 355 | 344 | 350 | 492,000 |
2021/07/27 | 364 | 364 | 354 | 356 | 456,500 |
2021/07/26 | 360 | 366 | 356 | 358 | 1,105,100 |
2021/07/21 | 351 | 358 | 346 | 347 | 630,700 |
2021/07/20 | 341 | 353 | 336 | 343 | 1,083,400 |
2021/07/19 | 350 | 351 | 337 | 345 | 1,157,100 |
2021/07/16 | 355 | 362 | 351 | 354 | 711,900 |
2021/07/15 | 368 | 371 | 360 | 362 | 528,100 |
2021/07/14 | 379 | 380 | 367 | 367 | 798,000 |
2021/07/13 | 382 | 389 | 372 | 378 | 1,000,400 |
2021/07/12 | 378 | 382 | 374 | 379 | 1,209,400 |
2021/07/09 | 363 | 373 | 351 | 370 | 1,631,100 |
2021/07/08 | 378 | 388 | 368 | 368 | 1,616,500 |
2021/07/07 | 361 | 389 | 360 | 385 | 3,024,500 |
2021/07/06 | 395 | 396 | 363 | 369 | 7,710,800 |
2021/07/05 | 390 | 403 | 356 | 368 | 10,040,800 |
2021/07/02 | 330 | 335 | 329 | 334 | 408,500 |
2021/07/01 | 335 | 337 | 325 | 326 | 261,400 |
2021/06/30 | 335 | 338 | 326 | 331 | 310,500 |
2021/06/29 | 335 | 336 | 327 | 330 | 300,800 |
2021/06/28 | 330 | 342 | 330 | 340 | 276,800 |
2021/06/25 | 329 | 329 | 324 | 325 | 240,700 |
2021/06/24 | 321 | 326 | 320 | 322 | 195,300 |
2021/06/23 | 330 | 334 | 321 | 322 | 208,100 |
2021/06/22 | 328 | 330 | 324 | 328 | 169,000 |
2021/06/21 | 313 | 323 | 312 | 316 | 299,000 |
2021/06/18 | 334 | 334 | 322 | 323 | 641,600 |
2021/06/17 | 339 | 339 | 329 | 333 | 224,900 |
2021/06/16 | 339 | 342 | 335 | 335 | 224,000 |
2021/06/15 | 343 | 346 | 337 | 338 | 278,900 |
2021/06/14 | 352 | 354 | 344 | 345 | 289,600 |
2021/06/11 | 355 | 358 | 343 | 344 | 361,800 |
2021/06/10 | 355 | 357 | 345 | 354 | 456,300 |
2021/06/09 | 342 | 362 | 342 | 355 | 722,600 |
2021/06/08 | 329 | 342 | 327 | 342 | 525,800 |
2021/06/07 | 336 | 337 | 322 | 331 | 421,200 |
2021/06/04 | 321 | 338 | 320 | 334 | 529,500 |
2021/06/03 | 315 | 328 | 315 | 324 | 681,700 |
2021/06/02 | 304 | 315 | 304 | 313 | 431,000 |
2021/06/01 | 302 | 305 | 297 | 304 | 442,500 |
2021/05/31 | 300 | 305 | 297 | 302 | 384,800 |
2021/05/28 | 295 | 305 | 295 | 305 | 473,400 |
2021/05/27 | 298 | 298 | 289 | 289 | 614,500 |
2021/05/26 | 301 | 305 | 298 | 303 | 257,800 |
2021/05/25 | 306 | 307 | 300 | 303 | 496,100 |
2021/05/24 | 312 | 317 | 303 | 303 | 468,500 |
2021/05/21 | 311 | 312 | 307 | 310 | 244,500 |
2021/05/20 | 310 | 312 | 306 | 307 | 227,100 |
2021/05/19 | 310 | 318 | 310 | 313 | 201,500 |
2021/05/18 | 315 | 320 | 313 | 315 | 289,300 |
2021/05/17 | 312 | 318 | 308 | 311 | 391,800 |
2021/05/14 | 310 | 313 | 302 | 304 | 562,700 |
2021/05/13 | 309 | 314 | 302 | 304 | 605,700 |
2021/05/12 | 321 | 322 | 309 | 311 | 432,400 |
2021/05/11 | 335 | 337 | 323 | 323 | 271,500 |
2021/05/10 | 338 | 345 | 336 | 337 | 394,000 |
2021/05/07 | 335 | 338 | 329 | 336 | 241,600 |
2021/05/06 | 324 | 337 | 324 | 335 | 441,000 |
2021/04/30 | 315 | 327 | 315 | 324 | 382,500 |
2021/04/28 | 323 | 326 | 315 | 315 | 597,000 |
2021/04/27 | 317 | 329 | 317 | 327 | 611,300 |
2021/04/26 | 319 | 323 | 313 | 323 | 545,300 |
2021/04/23 | 309 | 315 | 303 | 312 | 769,100 |
2021/04/22 | 326 | 328 | 313 | 315 | 790,600 |
2021/04/21 | 337 | 338 | 306 | 310 | 1,382,600 |
2021/04/20 | 351 | 355 | 342 | 342 | 636,400 |
2021/04/19 | 367 | 371 | 358 | 358 | 600,900 |
2021/04/16 | 367 | 375 | 359 | 371 | 503,000 |
2021/04/15 | 355 | 376 | 354 | 369 | 987,300 |
2021/04/14 | 355 | 356 | 344 | 349 | 893,400 |
2021/04/13 | 324 | 362 | 324 | 360 | 2,013,800 |
2021/04/12 | 325 | 333 | 322 | 324 | 653,300 |
2021/04/09 | 322 | 324 | 317 | 322 | 516,500 |
2021/04/08 | 333 | 333 | 318 | 321 | 616,200 |
2021/04/07 | 323 | 327 | 320 | 327 | 237,600 |
2021/04/06 | 324 | 326 | 317 | 324 | 311,600 |
2021/04/05 | 323 | 326 | 316 | 324 | 272,500 |
2021/04/02 | 319 | 322 | 316 | 318 | 266,800 |
2021/04/01 | 321 | 325 | 312 | 317 | 418,000 |
2021/03/31 | 323 | 326 | 320 | 321 | 473,700 |
2021/03/30 | 322 | 329 | 318 | 328 | 347,700 |
2021/03/29 | 330 | 330 | 313 | 321 | 315,400 |
2021/03/26 | 321 | 330 | 321 | 322 | 337,400 |
2021/03/25 | 314 | 327 | 314 | 320 | 423,000 |
2021/03/24 | 318 | 318 | 301 | 308 | 584,600 |
2021/03/23 | 332 | 333 | 318 | 320 | 581,800 |
2021/03/22 | 334 | 336 | 327 | 335 | 436,200 |
2021/03/19 | 332 | 332 | 321 | 331 | 501,000 |
2021/03/18 | 329 | 335 | 327 | 330 | 545,100 |
2021/03/17 | 330 | 333 | 325 | 329 | 399,700 |
2021/03/16 | 318 | 327 | 313 | 326 | 465,200 |
2021/03/15 | 308 | 319 | 307 | 317 | 590,200 |
2021/03/12 | 305 | 307 | 298 | 303 | 556,300 |
2021/03/11 | 310 | 312 | 305 | 309 | 396,500 |
2021/03/10 | 310 | 310 | 297 | 303 | 778,400 |
2021/03/09 | 296 | 315 | 288 | 314 | 1,042,900 |
2021/03/08 | 288 | 295 | 285 | 290 | 711,700 |
2021/03/05 | 276 | 282 | 267 | 282 | 384,300 |
2021/03/04 | 268 | 276 | 265 | 276 | 379,200 |
2021/03/03 | 267 | 275 | 264 | 271 | 419,600 |
2021/03/02 | 270 | 270 | 261 | 266 | 336,400 |
2021/03/01 | 263 | 273 | 261 | 271 | 409,200 |
2021/02/26 | 274 | 274 | 261 | 262 | 438,000 |
2021/02/25 | 277 | 277 | 271 | 272 | 347,200 |
2021/02/24 | 279 | 284 | 274 | 276 | 821,300 |
2021/02/22 | 281 | 285 | 274 | 278 | 467,700 |
2021/02/19 | 279 | 282 | 271 | 275 | 429,100 |
2021/02/18 | 282 | 289 | 277 | 277 | 382,000 |
2021/02/17 | 272 | 285 | 272 | 279 | 315,500 |
2021/02/16 | 275 | 276 | 267 | 272 | 392,600 |
2021/02/15 | 278 | 280 | 267 | 271 | 435,300 |
2021/02/12 | 278 | 283 | 273 | 276 | 274,600 |
2021/02/10 | 282 | 287 | 273 | 278 | 370,800 |
2021/02/09 | 288 | 291 | 277 | 281 | 494,800 |
2021/02/08 | 291 | 296 | 284 | 289 | 798,200 |
2021/02/05 | 273 | 289 | 271 | 288 | 1,000,300 |
2021/02/04 | 262 | 275 | 261 | 270 | 506,000 |
2021/02/03 | 257 | 268 | 257 | 263 | 766,700 |
2021/02/02 | 255 | 260 | 253 | 257 | 443,800 |
2021/02/01 | 255 | 258 | 252 | 255 | 247,400 |
2021/01/29 | 258 | 259 | 250 | 251 | 319,100 |
2021/01/28 | 252 | 261 | 249 | 256 | 433,600 |
2021/01/27 | 257 | 261 | 256 | 258 | 218,800 |
2021/01/26 | 255 | 259 | 252 | 258 | 350,700 |
2021/01/25 | 245 | 253 | 240 | 252 | 448,200 |
2021/01/22 | 256 | 256 | 245 | 245 | 896,600 |
2021/01/21 | 263 | 270 | 257 | 261 | 678,200 |
2021/01/20 | 250 | 261 | 250 | 258 | 610,400 |
2021/01/19 | 242 | 251 | 237 | 249 | 494,700 |
2021/01/18 | 246 | 248 | 242 | 242 | 734,700 |
2021/01/15 | 247 | 257 | 246 | 250 | 677,300 |
2021/01/14 | 241 | 255 | 232 | 247 | 1,959,200 |
2021/01/13 | 221 | 233 | 220 | 231 | 682,400 |
2021/01/12 | 218 | 225 | 217 | 222 | 732,500 |
2021/01/08 | 213 | 217 | 212 | 217 | 365,100 |
2021/01/07 | 211 | 215 | 211 | 213 | 341,000 |
2021/01/06 | 203 | 211 | 202 | 209 | 277,700 |
2021/01/05 | 205 | 206 | 202 | 203 | 212,000 |
2021/01/04 | 207 | 207 | 201 | 205 | 237,400 |