TSIホールディングス(3608) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/22 333.0 340.0 331.0 333.0 401,500
2021/09/21 335.0 338.0 328.0 337.0 517,800
2021/09/17 335.0 342.0 335.0 341.0 673,500
2021/09/16 346.0 347.0 335.0 339.0 516,200
2021/09/15 344.0 344.0 338.0 341.0 470,200
2021/09/14 342.0 349.0 341.0 349.0 425,500
2021/09/13 340.0 341.0 336.0 340.0 651,900
2021/09/10 325.0 338.0 325.0 338.0 625,600
2021/09/09 328.0 329.0 322.0 329.0 376,300
2021/09/08 329.0 336.0 329.0 334.0 330,300
2021/09/07 332.0 338.0 331.0 336.0 646,700
2021/09/06 331.0 332.0 328.0 331.0 322,800
2021/09/03 325.0 331.0 325.0 327.0 408,800
2021/09/02 320.0 323.0 317.0 323.0 301,900
2021/09/01 310.0 318.0 310.0 318.0 368,800
2021/08/31 313.0 313.0 307.0 310.0 403,900
2021/08/30 307.0 314.0 307.0 313.0 401,900
2021/08/27 302.0 306.0 299.0 304.0 715,400
2021/08/26 306.0 307.0 302.0 306.0 513,800
2021/08/25 307.0 313.0 307.0 310.0 288,600
2021/08/24 300.0 309.0 300.0 308.0 401,500
2021/08/23 296.0 303.0 294.0 299.0 453,800
2021/08/20 301.0 304.0 290.0 291.0 1,338,500
2021/08/19 312.0 314.0 304.0 305.0 966,300
2021/08/18 321.0 322.0 311.0 320.0 960,400
2021/08/17 339.0 339.0 322.0 322.0 772,100
2021/08/16 339.0 344.0 336.0 338.0 650,700
2021/08/13 345.0 348.0 340.0 340.0 494,000
2021/08/12 350.0 354.0 346.0 347.0 645,000
2021/08/11 342.0 352.0 342.0 348.0 399,500
2021/08/10 336.0 344.0 331.0 343.0 523,100
2021/08/06 333.0 340.0 328.0 335.0 497,500
2021/08/05 339.0 341.0 332.0 332.0 418,800
2021/08/04 343.0 348.0 341.0 343.0 444,900
2021/08/03 346.0 351.0 343.0 348.0 403,300
2021/08/02 339.0 349.0 332.0 349.0 758,400
2021/07/30 341.0 342.0 330.0 337.0 796,400
2021/07/29 351.0 352.0 340.0 340.0 415,700
2021/07/28 353.0 355.0 344.0 350.0 492,000
2021/07/27 364.0 364.0 354.0 356.0 456,500
2021/07/26 360.0 366.0 356.0 358.0 1,105,100
2021/07/21 351.0 358.0 346.0 347.0 630,700
2021/07/20 341.0 353.0 336.0 343.0 1,083,400
2021/07/19 350.0 351.0 337.0 345.0 1,157,100
2021/07/16 355.0 362.0 351.0 354.0 711,900
2021/07/15 368.0 371.0 360.0 362.0 528,100
2021/07/14 379.0 380.0 367.0 367.0 798,000
2021/07/13 382.0 389.0 372.0 378.0 1,000,400
2021/07/12 378.0 382.0 374.0 379.0 1,209,400
2021/07/09 363.0 373.0 351.0 370.0 1,631,100