3608 (株)TSIホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 861 | 863 | 853 | 856 | 196,400 | 856 |
| 2024-11-20 | 863 | 866 | 848 | 862 | 160,200 | 862 |
| 2024-11-19 | 846 | 850 | 836 | 845 | 105,700 | 845 |
| 2024-11-18 | 845 | 853 | 837 | 842 | 80,200 | 842 |
| 2024-11-15 | 843 | 848 | 832 | 847 | 142,500 | 847 |
| 2024-11-14 | 845 | 845 | 829 | 833 | 182,300 | 833 |
| 2024-11-13 | 850 | 858 | 826 | 830 | 247,600 | 830 |
| 2024-11-12 | 885 | 885 | 857 | 857 | 219,300 | 857 |
| 2024-11-11 | 889 | 895 | 873 | 881 | 258,300 | 881 |
| 2024-11-08 | 903 | 906 | 892 | 896 | 168,500 | 896 |
| 2024-11-07 | 882 | 902 | 875 | 898 | 243,100 | 898 |
| 2024-11-06 | 896 | 903 | 879 | 889 | 275,200 | 889 |
| 2024-11-05 | 895 | 917 | 891 | 906 | 128,300 | 906 |
| 2024-11-01 | 898 | 906 | 888 | 894 | 274,400 | 894 |
| 2024-10-31 | 912 | 918 | 892 | 898 | 340,600 | 898 |
| 2024-10-30 | 915 | 921 | 908 | 908 | 617,500 | 908 |
| 2024-10-29 | 903 | 920 | 897 | 913 | 206,500 | 913 |
| 2024-10-28 | 895 | 910 | 889 | 894 | 189,300 | 894 |
| 2024-10-25 | 894 | 910 | 887 | 896 | 229,500 | 896 |
| 2024-10-24 | 932 | 935 | 904 | 904 | 460,700 | 904 |
| 2024-10-23 | 958 | 962 | 937 | 938 | 185,300 | 938 |
| 2024-10-22 | 964 | 973 | 952 | 958 | 206,100 | 958 |
| 2024-10-21 | 980 | 992 | 976 | 976 | 190,300 | 976 |
| 2024-10-18 | 1,000 | 1,013 | 977 | 980 | 279,900 | 980 |
| 2024-10-17 | 986 | 1,005 | 978 | 996 | 369,700 | 996 |
| 2024-10-16 | 1,058 | 1,060 | 977 | 1,007 | 1,276,900 | 1,007 |
| 2024-10-15 | 1,045 | 1,086 | 1,037 | 1,086 | 981,900 | 1,086 |
| 2024-10-11 | 938 | 950 | 935 | 936 | 244,800 | 936 |
| 2024-10-10 | 944 | 949 | 940 | 943 | 158,500 | 943 |
| 2024-10-09 | 947 | 963 | 942 | 944 | 225,800 | 944 |
| 2024-10-08 | 898 | 953 | 896 | 941 | 439,700 | 941 |
| 2024-10-07 | 893 | 895 | 887 | 892 | 108,400 | 892 |
| 2024-10-04 | 880 | 890 | 875 | 882 | 155,800 | 882 |
| 2024-10-03 | 879 | 879 | 860 | 874 | 194,400 | 874 |
| 2024-10-02 | 871 | 881 | 851 | 856 | 126,300 | 856 |
| 2024-10-01 | 877 | 883 | 874 | 878 | 85,300 | 878 |
| 2024-09-30 | 860 | 877 | 851 | 877 | 254,100 | 877 |
| 2024-09-27 | 910 | 920 | 886 | 889 | 196,600 | 889 |
| 2024-09-26 | 892 | 925 | 890 | 917 | 441,600 | 917 |
| 2024-09-25 | 901 | 901 | 879 | 887 | 135,500 | 887 |
| 2024-09-24 | 912 | 912 | 897 | 902 | 130,200 | 902 |
| 2024-09-20 | 907 | 914 | 899 | 901 | 367,200 | 901 |
| 2024-09-19 | 913 | 917 | 903 | 904 | 117,000 | 904 |
| 2024-09-18 | 906 | 925 | 894 | 903 | 194,700 | 903 |
| 2024-09-17 | 893 | 897 | 882 | 897 | 108,600 | 897 |
| 2024-09-13 | 895 | 896 | 879 | 884 | 180,800 | 884 |
| 2024-09-12 | 900 | 915 | 900 | 901 | 157,200 | 901 |
| 2024-09-11 | 885 | 888 | 875 | 881 | 164,700 | 881 |
| 2024-09-10 | 913 | 915 | 890 | 896 | 206,600 | 896 |
| 2024-09-09 | 923 | 935 | 910 | 914 | 201,100 | 914 |
| 2024-09-06 | 950 | 957 | 941 | 947 | 225,400 | 947 |
| 2024-09-05 | 933 | 961 | 928 | 953 | 339,900 | 953 |
| 2024-09-04 | 932 | 948 | 927 | 930 | 406,800 | 930 |
| 2024-09-03 | 926 | 942 | 925 | 935 | 197,100 | 935 |
| 2024-09-02 | 920 | 937 | 920 | 930 | 183,700 | 930 |
| 2024-08-30 | 894 | 924 | 894 | 920 | 173,100 | 920 |
| 2024-08-29 | 870 | 896 | 864 | 891 | 287,000 | 891 |
| 2024-08-28 | 866 | 882 | 862 | 874 | 416,600 | 874 |
| 2024-08-27 | 872 | 878 | 862 | 873 | 232,500 | 873 |
| 2024-08-26 | 883 | 886 | 864 | 873 | 257,300 | 873 |
| 2024-08-23 | 886 | 893 | 878 | 885 | 158,100 | 885 |
| 2024-08-22 | 885 | 892 | 880 | 886 | 145,300 | 886 |
| 2024-08-21 | 870 | 882 | 869 | 879 | 112,100 | 879 |
| 2024-08-20 | 873 | 887 | 873 | 882 | 168,900 | 882 |
| 2024-08-19 | 862 | 878 | 855 | 867 | 244,900 | 867 |
| 2024-08-16 | 872 | 877 | 863 | 868 | 281,400 | 868 |
| 2024-08-15 | 839 | 870 | 833 | 863 | 223,600 | 863 |
| 2024-08-14 | 824 | 831 | 808 | 831 | 265,600 | 831 |
| 2024-08-13 | 809 | 828 | 801 | 824 | 188,100 | 824 |
| 2024-08-09 | 815 | 832 | 800 | 809 | 313,400 | 809 |
| 2024-08-08 | 793 | 819 | 790 | 800 | 250,500 | 800 |
| 2024-08-07 | 800 | 825 | 795 | 800 | 346,300 | 800 |
| 2024-08-06 | 768 | 833 | 768 | 806 | 524,900 | 806 |
| 2024-08-05 | 785 | 809 | 744 | 755 | 400,900 | 755 |
| 2024-08-02 | 868 | 868 | 825 | 825 | 405,200 | 825 |
| 2024-08-01 | 896 | 900 | 867 | 883 | 275,500 | 883 |
| 2024-07-31 | 859 | 907 | 859 | 907 | 251,700 | 907 |
| 2024-07-30 | 882 | 891 | 860 | 866 | 370,500 | 866 |
| 2024-07-29 | 870 | 898 | 866 | 897 | 302,100 | 897 |
| 2024-07-26 | 862 | 872 | 856 | 860 | 253,900 | 860 |
| 2024-07-25 | 846 | 861 | 845 | 860 | 335,000 | 860 |
| 2024-07-24 | 857 | 859 | 841 | 845 | 265,700 | 845 |
| 2024-07-23 | 854 | 862 | 847 | 861 | 215,000 | 861 |
| 2024-07-22 | 852 | 857 | 838 | 849 | 235,600 | 849 |
| 2024-07-19 | 852 | 871 | 846 | 851 | 272,800 | 851 |
| 2024-07-18 | 848 | 872 | 845 | 851 | 293,000 | 851 |
| 2024-07-17 | 851 | 858 | 832 | 848 | 336,000 | 848 |
| 2024-07-16 | 931 | 933 | 860 | 860 | 737,400 | 860 |
| 2024-07-12 | 922 | 957 | 922 | 935 | 233,800 | 935 |
| 2024-07-11 | 935 | 938 | 921 | 925 | 186,500 | 925 |
| 2024-07-10 | 937 | 946 | 921 | 930 | 228,500 | 930 |
| 2024-07-09 | 922 | 941 | 922 | 927 | 186,800 | 927 |
| 2024-07-08 | 935 | 937 | 922 | 922 | 219,400 | 922 |
| 2024-07-05 | 941 | 945 | 929 | 931 | 209,200 | 931 |
| 2024-07-04 | 952 | 958 | 939 | 941 | 155,300 | 941 |
| 2024-07-03 | 962 | 967 | 946 | 952 | 165,600 | 952 |
| 2024-07-02 | 955 | 968 | 953 | 961 | 217,400 | 961 |
| 2024-07-01 | 962 | 966 | 951 | 955 | 241,900 | 955 |
| 2024-06-28 | 970 | 976 | 963 | 966 | 179,700 | 966 |
| 2024-06-27 | 972 | 987 | 968 | 976 | 195,400 | 976 |
| 2024-06-26 | 954 | 980 | 954 | 979 | 222,200 | 979 |
| 2024-06-25 | 930 | 952 | 926 | 946 | 163,800 | 946 |
| 2024-06-24 | 925 | 936 | 911 | 924 | 249,200 | 924 |
| 2024-06-21 | 942 | 975 | 922 | 930 | 641,300 | 930 |
| 2024-06-20 | 936 | 951 | 932 | 942 | 190,900 | 942 |
| 2024-06-19 | 919 | 945 | 919 | 934 | 169,300 | 934 |
| 2024-06-18 | 934 | 943 | 918 | 920 | 168,700 | 920 |
| 2024-06-17 | 919 | 933 | 907 | 920 | 177,100 | 920 |
| 2024-06-14 | 909 | 948 | 907 | 934 | 374,200 | 934 |
| 2024-06-13 | 931 | 941 | 921 | 924 | 137,200 | 924 |
| 2024-06-12 | 942 | 949 | 919 | 923 | 227,400 | 923 |
| 2024-06-11 | 950 | 967 | 942 | 943 | 153,100 | 943 |
| 2024-06-10 | 939 | 959 | 937 | 957 | 226,000 | 957 |
| 2024-06-07 | 941 | 950 | 922 | 930 | 204,800 | 930 |
| 2024-06-06 | 959 | 972 | 942 | 943 | 223,300 | 943 |
| 2024-06-05 | 931 | 962 | 925 | 951 | 235,500 | 951 |
| 2024-06-04 | 921 | 956 | 921 | 944 | 336,200 | 944 |
| 2024-06-03 | 921 | 950 | 913 | 926 | 281,800 | 926 |
| 2024-05-31 | 868 | 897 | 865 | 891 | 213,000 | 891 |
| 2024-05-30 | 850 | 853 | 834 | 850 | 543,900 | 850 |
| 2024-05-29 | 874 | 874 | 852 | 853 | 161,100 | 853 |
| 2024-05-28 | 896 | 903 | 870 | 871 | 129,700 | 871 |
| 2024-05-27 | 881 | 894 | 878 | 894 | 162,800 | 894 |
| 2024-05-24 | 865 | 888 | 859 | 883 | 252,500 | 883 |
| 2024-05-23 | 871 | 877 | 857 | 867 | 177,500 | 867 |
| 2024-05-22 | 880 | 888 | 866 | 872 | 184,000 | 872 |
| 2024-05-21 | 861 | 889 | 861 | 880 | 172,600 | 880 |
| 2024-05-20 | 859 | 876 | 859 | 865 | 224,400 | 865 |
| 2024-05-17 | 835 | 868 | 830 | 858 | 208,400 | 858 |
| 2024-05-16 | 865 | 868 | 846 | 846 | 311,700 | 846 |
| 2024-05-15 | 879 | 894 | 864 | 864 | 228,000 | 864 |
| 2024-05-14 | 883 | 891 | 869 | 879 | 218,000 | 879 |
| 2024-05-13 | 905 | 922 | 884 | 886 | 191,500 | 886 |
| 2024-05-10 | 915 | 927 | 912 | 915 | 213,100 | 915 |
| 2024-05-09 | 905 | 920 | 893 | 906 | 219,700 | 906 |
| 2024-05-08 | 920 | 935 | 901 | 903 | 282,500 | 903 |
| 2024-05-07 | 900 | 920 | 900 | 916 | 293,000 | 916 |
| 2024-05-02 | 878 | 898 | 878 | 898 | 206,100 | 898 |
| 2024-05-01 | 870 | 886 | 867 | 876 | 196,300 | 876 |
| 2024-04-30 | 869 | 882 | 853 | 880 | 198,200 | 880 |
| 2024-04-26 | 880 | 880 | 857 | 871 | 209,400 | 871 |
| 2024-04-25 | 876 | 908 | 874 | 881 | 318,600 | 881 |
| 2024-04-24 | 881 | 886 | 872 | 886 | 205,300 | 886 |
| 2024-04-23 | 877 | 886 | 868 | 881 | 214,200 | 881 |
| 2024-04-22 | 862 | 874 | 855 | 868 | 217,200 | 868 |
| 2024-04-19 | 865 | 870 | 839 | 843 | 314,600 | 843 |
| 2024-04-18 | 842 | 879 | 836 | 873 | 357,700 | 873 |
| 2024-04-17 | 847 | 861 | 832 | 841 | 554,600 | 841 |
| 2024-04-16 | 899 | 900 | 820 | 824 | 1,229,600 | 824 |
| 2024-04-15 | 880 | 926 | 858 | 923 | 1,646,000 | 923 |
| 2024-04-12 | 815 | 838 | 813 | 825 | 735,100 | 825 |
| 2024-04-11 | 804 | 815 | 798 | 812 | 203,900 | 812 |
| 2024-04-10 | 813 | 828 | 806 | 808 | 262,400 | 808 |
| 2024-04-09 | 789 | 815 | 780 | 815 | 398,500 | 815 |
| 2024-04-08 | 793 | 801 | 774 | 776 | 435,100 | 776 |
| 2024-04-05 | 770 | 797 | 769 | 797 | 264,000 | 797 |
| 2024-04-04 | 767 | 776 | 762 | 766 | 270,500 | 766 |
| 2024-04-03 | 765 | 783 | 758 | 767 | 315,500 | 767 |
| 2024-04-02 | 783 | 783 | 753 | 769 | 396,700 | 769 |
| 2024-04-01 | 804 | 804 | 780 | 790 | 283,800 | 790 |
| 2024-03-29 | 770 | 810 | 770 | 804 | 278,500 | 804 |
| 2024-03-28 | 784 | 790 | 775 | 784 | 211,800 | 784 |
| 2024-03-27 | 768 | 787 | 759 | 784 | 278,900 | 784 |
| 2024-03-26 | 757 | 763 | 739 | 755 | 222,900 | 755 |
| 2024-03-25 | 758 | 769 | 754 | 761 | 215,300 | 761 |
| 2024-03-22 | 759 | 766 | 752 | 761 | 169,100 | 761 |
| 2024-03-21 | 750 | 763 | 744 | 757 | 272,000 | 757 |
| 2024-03-19 | 737 | 752 | 728 | 743 | 362,000 | 743 |
| 2024-03-18 | 732 | 738 | 724 | 734 | 351,700 | 734 |
| 2024-03-15 | 697 | 726 | 697 | 725 | 412,800 | 725 |
| 2024-03-14 | 693 | 710 | 681 | 709 | 278,600 | 709 |
| 2024-03-13 | 698 | 704 | 687 | 690 | 442,100 | 690 |
| 2024-03-12 | 669 | 706 | 664 | 706 | 719,900 | 706 |
| 2024-03-11 | 645 | 674 | 645 | 659 | 362,000 | 659 |
| 2024-03-08 | 637 | 657 | 637 | 651 | 309,300 | 651 |
| 2024-03-07 | 658 | 663 | 636 | 647 | 351,900 | 647 |
| 2024-03-06 | 643 | 667 | 642 | 660 | 360,100 | 660 |
| 2024-03-05 | 642 | 657 | 633 | 653 | 363,600 | 653 |
| 2024-03-04 | 666 | 666 | 639 | 649 | 551,000 | 649 |
| 2024-03-01 | 655 | 676 | 654 | 670 | 454,100 | 670 |
| 2024-02-29 | 665 | 673 | 651 | 655 | 399,800 | 655 |
| 2024-02-28 | 693 | 695 | 665 | 668 | 559,700 | 668 |
| 2024-02-27 | 690 | 705 | 690 | 698 | 773,100 | 698 |
| 2024-02-26 | 709 | 710 | 699 | 705 | 334,800 | 705 |
| 2024-02-22 | 714 | 718 | 707 | 711 | 254,700 | 711 |
| 2024-02-21 | 693 | 707 | 693 | 705 | 277,700 | 705 |
| 2024-02-20 | 702 | 706 | 692 | 697 | 267,400 | 697 |
| 2024-02-19 | 698 | 702 | 694 | 702 | 326,200 | 702 |
| 2024-02-16 | 697 | 704 | 690 | 700 | 623,100 | 700 |
| 2024-02-15 | 701 | 701 | 673 | 687 | 649,100 | 687 |
| 2024-02-14 | 699 | 703 | 692 | 703 | 499,300 | 703 |
| 2024-02-13 | 713 | 713 | 697 | 701 | 513,100 | 701 |
| 2024-02-09 | 680 | 701 | 672 | 691 | 558,900 | 691 |
| 2024-02-08 | 685 | 685 | 668 | 672 | 462,100 | 672 |
| 2024-02-07 | 679 | 682 | 673 | 680 | 254,400 | 680 |
| 2024-02-06 | 680 | 685 | 678 | 682 | 213,400 | 682 |
| 2024-02-05 | 686 | 692 | 682 | 682 | 343,900 | 682 |
| 2024-02-02 | 684 | 684 | 669 | 676 | 509,900 | 676 |
| 2024-02-01 | 684 | 689 | 679 | 685 | 345,500 | 685 |
| 2024-01-31 | 685 | 693 | 681 | 690 | 314,300 | 690 |
| 2024-01-30 | 700 | 700 | 686 | 686 | 285,800 | 686 |
| 2024-01-29 | 683 | 705 | 683 | 702 | 398,600 | 702 |
| 2024-01-26 | 687 | 689 | 679 | 680 | 341,700 | 680 |
| 2024-01-25 | 698 | 700 | 674 | 687 | 491,000 | 687 |
| 2024-01-24 | 699 | 703 | 697 | 700 | 290,600 | 700 |
| 2024-01-23 | 712 | 717 | 697 | 699 | 350,800 | 699 |
| 2024-01-22 | 705 | 714 | 705 | 711 | 313,100 | 711 |
| 2024-01-19 | 703 | 711 | 700 | 700 | 476,200 | 700 |
| 2024-01-18 | 699 | 707 | 698 | 699 | 562,900 | 699 |
| 2024-01-17 | 733 | 735 | 681 | 681 | 789,600 | 681 |
| 2024-01-16 | 749 | 754 | 734 | 739 | 559,200 | 739 |
| 2024-01-15 | 700 | 740 | 697 | 740 | 1,694,900 | 740 |
| 2024-01-12 | 755 | 756 | 722 | 727 | 714,400 | 727 |
| 2024-01-11 | 774 | 775 | 757 | 760 | 435,300 | 760 |
| 2024-01-10 | 764 | 778 | 760 | 772 | 408,300 | 772 |
| 2024-01-09 | 756 | 767 | 752 | 764 | 362,700 | 764 |
| 2024-01-05 | 746 | 765 | 746 | 755 | 390,700 | 755 |
| 2024-01-04 | 731 | 747 | 728 | 746 | 389,000 | 746 |
分割・併合履歴 ： なし
