チームスピリット(4397) 東証マザーズ 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
2020/10/28 2,398.0 2,503.0 2,387.0 2,473.0 319,000
2020/10/27 2,262.0 2,469.0 2,231.0 2,442.0 347,100
2020/10/26 2,334.0 2,416.0 2,284.0 2,337.0 346,200
2020/10/23 2,331.0 2,393.0 2,174.0 2,293.0 463,300
2020/10/22 2,451.0 2,600.0 2,308.0 2,336.0 1,188,800
2020/10/21 2,259.0 2,420.0 2,238.0 2,376.0 644,800
2020/10/20 2,165.0 2,242.0 2,165.0 2,218.0 337,000
2020/10/19 2,300.0 2,306.0 2,142.0 2,179.0 482,800
2020/10/16 2,200.0 2,310.0 2,184.0 2,243.0 623,800
2020/10/15 2,282.0 2,312.0 2,176.0 2,185.0 543,700
2020/10/14 2,277.0 2,340.0 2,195.0 2,311.0 2,213,900
2020/10/13 2,821.0 2,821.0 2,655.0 2,683.0 716,800
2020/10/12 2,820.0 2,899.0 2,803.0 2,871.0 400,400
2020/10/09 2,712.0 2,841.0 2,708.0 2,775.0 488,000
2020/10/08 2,700.0 2,833.0 2,670.0 2,722.0 751,300
2020/10/07 2,539.0 2,648.0 2,505.0 2,625.0 375,700
2020/10/06 2,574.0 2,575.0 2,486.0 2,570.0 239,400
2020/10/05 2,451.0 2,569.0 2,432.0 2,553.0 167,400
2020/10/02 2,578.0 2,627.0 2,457.0 2,465.0 302,600
2020/10/01 2,574.0 2,574.0 2,574.0 2,574.0 -
2020/09/30 2,521.0 2,584.0 2,484.0 2,574.0 347,500
2020/09/29 2,399.0 2,480.0 2,396.0 2,478.0 170,800
2020/09/28 2,500.0 2,540.0 2,367.0 2,405.0 192,300
2020/09/25 2,320.0 2,462.0 2,320.0 2,456.0 217,600
2020/09/24 2,421.0 2,423.0 2,330.0 2,359.0 267,100
2020/09/23 2,500.0 2,512.0 2,435.0 2,455.0 230,900
2020/09/18 2,520.0 2,570.0 2,451.0 2,484.0 298,500
2020/09/17 2,402.0 2,565.0 2,389.0 2,505.0 780,000
2020/09/16 2,252.0 2,397.0 2,239.0 2,376.0 632,400
2020/09/15 2,195.0 2,246.0 2,168.0 2,222.0 305,400
2020/09/14 2,160.0 2,215.0 2,149.0 2,195.0 302,500
2020/09/11 2,085.0 2,137.0 2,041.0 2,128.0 158,600
2020/09/10 2,077.0 2,159.0 2,034.0 2,042.0 217,900
2020/09/09 2,046.0 2,070.0 2,009.0 2,054.0 153,200
2020/09/08 2,047.0 2,102.0 2,028.0 2,079.0 140,600
2020/09/07 2,104.0 2,126.0 2,018.0 2,023.0 174,000
2020/09/04 2,060.0 2,127.0 2,015.0 2,091.0 183,100
2020/09/03 2,182.0 2,195.0 2,130.0 2,135.0 225,800
2020/09/02 2,200.0 2,230.0 2,177.0 2,181.0 369,200
2020/09/01 2,156.0 2,199.0 2,155.0 2,185.0 290,900
2020/08/31 2,145.0 2,191.0 2,131.0 2,145.0 282,500
2020/08/28 2,230.0 2,266.0 2,070.0 2,108.0 513,100
2020/08/27 2,249.0 2,330.0 2,229.0 2,235.0 718,100
2020/08/26 2,220.0 2,239.0 2,161.0 2,205.0 237,500
2020/08/25 2,219.0 2,266.0 2,157.0 2,195.0 409,600
2020/08/24 2,129.0 2,197.0 2,112.0 2,186.0 382,700
2020/08/21 2,110.0 2,151.0 2,085.0 2,123.0 274,900
2020/08/20 2,150.0 2,159.0 2,085.0 2,106.0 267,900
2020/08/19 2,080.0 2,175.0 2,080.0 2,170.0 424,200
2020/08/18 2,015.0 2,082.0 2,009.0 2,080.0 218,000