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
2020/08/07 303.0 313.0 300.0 304.0 262,000
2020/08/06 303.0 313.0 302.0 304.0 281,300
2020/08/05 315.0 315.0 302.0 309.0 232,700
2020/08/04 302.0 318.0 302.0 317.0 306,500
2020/08/03 298.0 303.0 293.0 298.0 179,200
2020/07/31 300.0 303.0 296.0 296.0 240,600
2020/07/30 306.0 310.0 295.0 302.0 668,700
2020/07/29 312.0 318.0 305.0 305.0 253,700
2020/07/28 323.0 325.0 314.0 315.0 198,000
2020/07/27 325.0 326.0 316.0 322.0 308,000
2020/07/22 344.0 346.0 331.0 331.0 200,400
2020/07/21 342.0 345.0 337.0 344.0 168,800
2020/07/20 350.0 350.0 340.0 346.0 133,400
2020/07/17 365.0 365.0 351.0 352.0 125,600
2020/07/16 356.0 366.0 356.0 362.0 200,100
2020/07/15 350.0 355.0 347.0 352.0 249,100
2020/07/14 351.0 354.0 345.0 347.0 245,300
2020/07/13 344.0 355.0 344.0 354.0 239,600
2020/07/10 353.0 353.0 334.0 336.0 416,400
2020/07/09 359.0 365.0 353.0 353.0 353,700
2020/07/08 382.0 383.0 356.0 356.0 496,700
2020/07/07 381.0 381.0 365.0 371.0 350,900
2020/07/06 382.0 385.0 375.0 385.0 435,800
2020/07/03 398.0 408.0 385.0 388.0 654,500
2020/07/02 443.0 451.0 436.0 436.0 308,600
2020/07/01 461.0 463.0 450.0 451.0 176,700
2020/06/30 462.0 473.0 462.0 462.0 143,400
2020/06/29 465.0 465.0 453.0 456.0 112,700
2020/06/26 466.0 477.0 465.0 471.0 129,600
2020/06/25 465.0 467.0 459.0 462.0 187,400
2020/06/24 486.0 486.0 473.0 473.0 222,700
2020/06/23 484.0 506.0 483.0 490.0 305,700
2020/06/22 476.0 482.0 474.0 476.0 144,500
2020/06/19 484.0 487.0 476.0 476.0 236,500
2020/06/18 477.0 486.0 471.0 481.0 234,300
2020/06/17 482.0 483.0 473.0 477.0 290,000
2020/06/16 466.0 490.0 465.0 486.0 246,800
2020/06/15 469.0 476.0 458.0 458.0 275,600
2020/06/12 470.0 479.0 466.0 473.0 266,600
2020/06/11 503.0 506.0 488.0 488.0 206,600
2020/06/10 510.0 510.0 503.0 505.0 216,800
2020/06/09 506.0 511.0 500.0 510.0 247,400
2020/06/08 497.0 505.0 494.0 501.0 227,700
2020/06/05 490.0 492.0 482.0 490.0 294,900
2020/06/04 495.0 496.0 484.0 490.0 337,600
2020/06/03 489.0 493.0 482.0 487.0 276,000
2020/06/02 465.0 482.0 462.0 481.0 230,000
2020/06/01 460.0 466.0 455.0 465.0 209,200
2020/05/29 487.0 489.0 459.0 462.0 384,000
2020/05/28 470.0 487.0 468.0 486.0 291,300