TSIホールディングス(3608) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/03 346.0 351.0 343.0 348.0 297,200
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
2021/07/08 378.0 388.0 368.0 368.0 1,616,500
2021/07/07 361.0 389.0 360.0 385.0 3,024,500
2021/07/06 395.0 396.0 363.0 369.0 7,710,800
2021/07/05 390.0 403.0 356.0 368.0 10,040,800
2021/07/02 330.0 335.0 329.0 334.0 408,500
2021/07/01 335.0 337.0 325.0 326.0 261,400
2021/06/30 335.0 338.0 326.0 331.0 310,500
2021/06/29 335.0 336.0 327.0 330.0 300,800
2021/06/28 330.0 342.0 330.0 340.0 276,800
2021/06/25 329.0 329.0 324.0 325.0 240,700
2021/06/24 321.0 326.0 320.0 322.0 195,300
2021/06/23 330.0 334.0 321.0 322.0 208,100
2021/06/22 328.0 330.0 324.0 328.0 169,000
2021/06/21 313.0 323.0 312.0 316.0 299,000
2021/06/18 334.0 334.0 322.0 323.0 641,600
2021/06/17 339.0 339.0 329.0 333.0 224,900
2021/06/16 339.0 342.0 335.0 335.0 224,000
2021/06/15 343.0 346.0 337.0 338.0 278,900
2021/06/14 352.0 354.0 344.0 345.0 289,600
2021/06/11 355.0 358.0 343.0 344.0 361,800
2021/06/10 355.0 357.0 345.0 354.0 456,300
2021/06/09 342.0 362.0 342.0 355.0 722,600
2021/06/08 329.0 342.0 327.0 342.0 525,800
2021/06/07 336.0 337.0 322.0 331.0 421,200
2021/06/04 321.0 338.0 320.0 334.0 529,500
2021/06/03 315.0 328.0 315.0 324.0 681,700
2021/06/02 304.0 315.0 304.0 313.0 431,000
2021/06/01 302.0 305.0 297.0 304.0 442,500
2021/05/31 300.0 305.0 297.0 302.0 384,800
2021/05/28 295.0 305.0 295.0 305.0 473,400
2021/05/27 298.0 298.0 289.0 289.0 614,500
2021/05/26 301.0 305.0 298.0 303.0 257,800
2021/05/25 306.0 307.0 300.0 303.0 496,100
2021/05/24 312.0 317.0 303.0 303.0 468,500