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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
