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
2024-07-12922957922935233,800935
2024-07-11935938921925186,500925
2024-07-10937946921930228,500930
2024-07-09922941922927186,800927
2024-07-08935937922922219,400922
2024-07-05941945929931209,200931
2024-07-04952958939941155,300941
2024-07-03962967946952165,600952
2024-07-02955968953961217,400961
2024-07-01962966951955241,900955
2024-06-28970976963966179,700966
2024-06-27972987968976195,400976
2024-06-26954980954979222,200979
2024-06-25930952926946163,800946
2024-06-24925936911924249,200924
2024-06-21942975922930641,300930
2024-06-20936951932942190,900942
2024-06-19919945919934169,300934
2024-06-18934943918920168,700920
2024-06-17919933907920177,100920
2024-06-14909948907934374,200934
2024-06-13931941921924137,200924
2024-06-12942949919923227,400923
2024-06-11950967942943153,100943
2024-06-10939959937957226,000957
2024-06-07941950922930204,800930
2024-06-06959972942943223,300943
2024-06-05931962925951235,500951
2024-06-04921956921944336,200944
2024-06-03921950913926281,800926
2024-05-31868897865891213,000891
2024-05-30850853834850543,900850
2024-05-29874874852853161,100853
2024-05-28896903870871129,700871
2024-05-27881894878894162,800894
2024-05-24865888859883252,500883
2024-05-23871877857867177,500867
2024-05-22880888866872184,000872
2024-05-21861889861880172,600880
2024-05-20859876859865224,400865
2024-05-17835868830858208,400858
2024-05-16865868846846311,700846
2024-05-15879894864864228,000864
2024-05-14883891869879218,000879
2024-05-13905922884886191,500886
2024-05-10915927912915213,100915
2024-05-09905920893906219,700906
2024-05-08920935901903282,500903
2024-05-07900920900916293,000916
2024-05-02878898878898206,100898
2024-05-01870886867876196,300876
2024-04-30869882853880198,200880
2024-04-26880880857871209,400871
2024-04-25876908874881318,600881
2024-04-24881886872886205,300886
2024-04-23877886868881214,200881
2024-04-22862874855868217,200868
2024-04-19865870839843314,600843
2024-04-18842879836873357,700873
2024-04-17847861832841554,600841
2024-04-168999008208241,229,600824
2024-04-158809268589231,646,000923
2024-04-12815838813825735,100825
2024-04-11804815798812203,900812
2024-04-10813828806808262,400808
2024-04-09789815780815398,500815
2024-04-08793801774776435,100776
2024-04-05770797769797264,000797
2024-04-04767776762766270,500766
2024-04-03765783758767315,500767
2024-04-02783783753769396,700769
2024-04-01804804780790283,800790
2024-03-29770810770804278,500804
2024-03-28784790775784211,800784
2024-03-27768787759784278,900784
2024-03-26757763739755222,900755
2024-03-25758769754761215,300761
2024-03-22759766752761169,100761
2024-03-21750763744757272,000757
2024-03-19737752728743362,000743
2024-03-18732738724734351,700734
2024-03-15697726697725412,800725
2024-03-14693710681709278,600709
2024-03-13698704687690442,100690
2024-03-12669706664706719,900706
2024-03-11645674645659362,000659
2024-03-08637657637651309,300651
2024-03-07658663636647351,900647
2024-03-06643667642660360,100660
2024-03-05642657633653363,600653
2024-03-04666666639649551,000649
2024-03-01655676654670454,100670
2024-02-29665673651655399,800655
2024-02-28693695665668559,700668
2024-02-27690705690698773,100698
2024-02-26709710699705334,800705
2024-02-22714718707711254,700711
2024-02-21693707693705277,700705
2024-02-20702706692697267,400697
2024-02-19698702694702326,200702
2024-02-16697704690700623,100700
2024-02-15701701673687649,100687
2024-02-14699703692703499,300703
2024-02-13713713697701513,100701
2024-02-09680701672691558,900691
2024-02-08685685668672462,100672
2024-02-07679682673680254,400680
2024-02-06680685678682213,400682
2024-02-05686692682682343,900682
2024-02-02684684669676509,900676
2024-02-01684689679685345,500685
2024-01-31685693681690314,300690
2024-01-30700700686686285,800686
2024-01-29683705683702398,600702
2024-01-26687689679680341,700680
2024-01-25698700674687491,000687
2024-01-24699703697700290,600700
2024-01-23712717697699350,800699
2024-01-22705714705711313,100711
2024-01-19703711700700476,200700
2024-01-18699707698699562,900699
2024-01-17733735681681789,600681
2024-01-16749754734739559,200739
2024-01-157007406977401,694,900740
2024-01-12755756722727714,400727
2024-01-11774775757760435,300760
2024-01-10764778760772408,300772
2024-01-09756767752764362,700764
2024-01-05746765746755390,700755
2024-01-04731747728746389,000746

分割・併合履歴 : なし