4055 ティアンドエス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,639 | 1,649 | 1,611 | 1,626 | 62,500 | 1,626 |
| 2024-04-25 | 1,661 | 1,686 | 1,639 | 1,639 | 34,900 | 1,639 |
| 2024-04-24 | 1,637 | 1,673 | 1,636 | 1,671 | 72,300 | 1,671 |
| 2024-04-23 | 1,688 | 1,711 | 1,602 | 1,617 | 128,000 | 1,617 |
| 2024-04-22 | 1,635 | 1,673 | 1,631 | 1,651 | 76,100 | 1,651 |
| 2024-04-19 | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 | 1,635 |
| 2024-04-18 | 1,784 | 1,810 | 1,767 | 1,780 | 40,200 | 1,780 |
| 2024-04-17 | 1,862 | 1,872 | 1,782 | 1,792 | 64,100 | 1,792 |
| 2024-04-16 | 1,777 | 1,891 | 1,769 | 1,847 | 105,500 | 1,847 |
| 2024-04-15 | 1,755 | 1,810 | 1,711 | 1,787 | 120,500 | 1,787 |
| 2024-04-12 | 1,870 | 1,880 | 1,815 | 1,826 | 136,000 | 1,826 |
| 2024-04-11 | 1,862 | 1,865 | 1,839 | 1,859 | 35,900 | 1,859 |
| 2024-04-10 | 1,872 | 1,930 | 1,872 | 1,880 | 92,800 | 1,880 |
| 2024-04-09 | 1,879 | 1,926 | 1,869 | 1,897 | 50,500 | 1,897 |
| 2024-04-08 | 1,925 | 1,935 | 1,857 | 1,864 | 107,400 | 1,864 |
| 2024-04-05 | 1,901 | 1,924 | 1,888 | 1,912 | 49,900 | 1,912 |
| 2024-04-04 | 1,950 | 2,009 | 1,907 | 1,941 | 58,400 | 1,941 |
| 2024-04-03 | 1,917 | 1,965 | 1,900 | 1,910 | 75,300 | 1,910 |
| 2024-04-02 | 1,981 | 1,998 | 1,920 | 1,921 | 96,800 | 1,921 |
| 2024-04-01 | 2,042 | 2,042 | 1,981 | 1,981 | 81,600 | 1,981 |
| 2024-03-29 | 2,026 | 2,047 | 2,007 | 2,033 | 61,300 | 2,033 |
| 2024-03-28 | 1,990 | 2,032 | 1,990 | 2,012 | 103,700 | 2,012 |
| 2024-03-27 | 2,015 | 2,025 | 1,973 | 1,995 | 52,400 | 1,995 |
| 2024-03-26 | 2,001 | 2,016 | 1,982 | 1,997 | 58,900 | 1,997 |
| 2024-03-25 | 2,039 | 2,063 | 2,009 | 2,009 | 80,200 | 2,009 |
| 2024-03-22 | 2,090 | 2,090 | 2,043 | 2,057 | 51,400 | 2,057 |
| 2024-03-21 | 2,076 | 2,110 | 2,073 | 2,088 | 54,500 | 2,088 |
| 2024-03-19 | 2,055 | 2,079 | 2,035 | 2,059 | 31,900 | 2,059 |
| 2024-03-18 | 1,974 | 2,070 | 1,974 | 2,056 | 92,500 | 2,056 |
| 2024-03-15 | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | 1,970 |
| 2024-03-14 | 2,064 | 2,074 | 1,985 | 2,025 | 166,200 | 2,025 |
| 2024-03-13 | 2,176 | 2,180 | 2,068 | 2,068 | 95,300 | 2,068 |
| 2024-03-12 | 2,090 | 2,158 | 2,068 | 2,154 | 78,300 | 2,154 |
| 2024-03-11 | 2,115 | 2,166 | 2,082 | 2,122 | 200,000 | 2,122 |
| 2024-03-08 | 2,247 | 2,262 | 2,200 | 2,215 | 93,000 | 2,215 |
| 2024-03-07 | 2,342 | 2,342 | 2,251 | 2,268 | 99,500 | 2,268 |
| 2024-03-06 | 2,229 | 2,314 | 2,209 | 2,310 | 129,400 | 2,310 |
| 2024-03-05 | 2,240 | 2,274 | 2,182 | 2,247 | 157,300 | 2,247 |
| 2024-03-04 | 2,280 | 2,311 | 2,260 | 2,266 | 104,300 | 2,266 |
| 2024-03-01 | 2,323 | 2,360 | 2,252 | 2,262 | 136,000 | 2,262 |
| 2024-02-29 | 2,301 | 2,317 | 2,258 | 2,303 | 89,000 | 2,303 |
| 2024-02-28 | 2,348 | 2,375 | 2,309 | 2,340 | 155,100 | 2,340 |
| 2024-02-27 | 2,355 | 2,366 | 2,291 | 2,340 | 141,300 | 2,340 |
| 2024-02-26 | 2,260 | 2,418 | 2,241 | 2,358 | 223,400 | 2,358 |
| 2024-02-22 | 2,320 | 2,337 | 2,218 | 2,251 | 123,300 | 2,251 |
| 2024-02-21 | 2,239 | 2,289 | 2,214 | 2,274 | 105,300 | 2,274 |
| 2024-02-20 | 2,238 | 2,320 | 2,195 | 2,277 | 241,500 | 2,277 |
| 2024-02-19 | 2,224 | 2,298 | 2,191 | 2,240 | 115,200 | 2,240 |
| 2024-02-16 | 2,179 | 2,225 | 2,128 | 2,217 | 167,600 | 2,217 |
| 2024-02-15 | 2,273 | 2,273 | 2,183 | 2,184 | 112,400 | 2,184 |
| 2024-02-14 | 2,222 | 2,285 | 2,213 | 2,254 | 115,100 | 2,254 |
| 2024-02-13 | 2,300 | 2,329 | 2,248 | 2,262 | 94,700 | 2,262 |
| 2024-02-09 | 2,313 | 2,345 | 2,269 | 2,275 | 70,500 | 2,275 |
| 2024-02-08 | 2,351 | 2,380 | 2,301 | 2,314 | 75,400 | 2,314 |
| 2024-02-07 | 2,373 | 2,395 | 2,323 | 2,363 | 83,600 | 2,363 |
| 2024-02-06 | 2,337 | 2,443 | 2,284 | 2,373 | 258,300 | 2,373 |
| 2024-02-05 | 2,267 | 2,327 | 2,260 | 2,327 | 118,300 | 2,327 |
| 2024-02-02 | 2,202 | 2,269 | 2,201 | 2,231 | 121,000 | 2,231 |
| 2024-02-01 | 2,251 | 2,270 | 2,183 | 2,183 | 261,600 | 2,183 |
| 2024-01-31 | 2,320 | 2,347 | 2,277 | 2,301 | 162,400 | 2,301 |
| 2024-01-30 | 2,366 | 2,389 | 2,328 | 2,340 | 108,400 | 2,340 |
| 2024-01-29 | 2,352 | 2,370 | 2,317 | 2,356 | 122,000 | 2,356 |
| 2024-01-26 | 2,405 | 2,421 | 2,340 | 2,352 | 204,400 | 2,352 |
| 2024-01-25 | 2,469 | 2,491 | 2,391 | 2,443 | 204,200 | 2,443 |
| 2024-01-24 | 2,465 | 2,477 | 2,405 | 2,470 | 220,600 | 2,470 |
| 2024-01-23 | 2,403 | 2,555 | 2,403 | 2,478 | 548,700 | 2,478 |
| 2024-01-22 | 2,367 | 2,413 | 2,325 | 2,347 | 221,600 | 2,347 |
| 2024-01-19 | 2,321 | 2,423 | 2,321 | 2,346 | 349,500 | 2,346 |
| 2024-01-18 | 2,468 | 2,550 | 2,302 | 2,309 | 677,100 | 2,309 |
| 2024-01-17 | 2,754 | 2,884 | 2,493 | 2,512 | 828,300 | 2,512 |
| 2024-01-16 | 2,784 | 2,800 | 2,715 | 2,737 | 198,200 | 2,737 |
| 2024-01-15 | 2,507 | 2,819 | 2,480 | 2,785 | 581,600 | 2,785 |
| 2024-01-12 | 2,815 | 2,820 | 2,715 | 2,757 | 344,100 | 2,757 |
| 2024-01-11 | 2,745 | 2,803 | 2,663 | 2,803 | 357,700 | 2,803 |
| 2024-01-10 | 2,696 | 2,728 | 2,657 | 2,719 | 196,900 | 2,719 |
| 2024-01-09 | 2,641 | 2,677 | 2,569 | 2,670 | 177,200 | 2,670 |
| 2024-01-05 | 2,710 | 2,714 | 2,615 | 2,629 | 139,200 | 2,629 |
| 2024-01-04 | 2,550 | 2,692 | 2,547 | 2,692 | 119,500 | 2,692 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2020-11-27]1株→2株
