3608 (株)TSIホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19367371358358600,900358
2021-04-16367375359371503,000371
2021-04-15355376354369987,300369
2021-04-14355356344349893,400349
2021-04-133243623243602,013,800360
2021-04-12325333322324653,300324
2021-04-09322324317322516,500322
2021-04-08333333318321616,200321
2021-04-07323327320327237,600327
2021-04-06324326317324311,600324
2021-04-05323326316324272,500324
2021-04-02319322316318266,800318
2021-04-01321325312317418,000317
2021-03-31323326320321473,700321
2021-03-30322329318328347,700328
2021-03-29330330313321315,400321
2021-03-26321330321322337,400322
2021-03-25314327314320423,000320
2021-03-24318318301308584,600308
2021-03-23332333318320581,800320
2021-03-22334336327335436,200335
2021-03-19332332321331501,000331
2021-03-18329335327330545,100330
2021-03-17330333325329399,700329
2021-03-16318327313326465,200326
2021-03-15308319307317590,200317
2021-03-12305307298303556,300303
2021-03-11310312305309396,500309
2021-03-10310310297303778,400303
2021-03-092963152883141,042,900314
2021-03-08288295285290711,700290
2021-03-05276282267282384,300282
2021-03-04268276265276379,200276
2021-03-03267275264271419,600271
2021-03-02270270261266336,400266
2021-03-01263273261271409,200271
2021-02-26274274261262438,000262
2021-02-25277277271272347,200272
2021-02-24279284274276821,300276
2021-02-22281285274278467,700278
2021-02-19279282271275429,100275
2021-02-18282289277277382,000277
2021-02-17272285272279315,500279
2021-02-16275276267272392,600272
2021-02-15278280267271435,300271
2021-02-12278283273276274,600276
2021-02-10282287273278370,800278
2021-02-09288291277281494,800281
2021-02-08291296284289798,200289
2021-02-052732892712881,000,300288
2021-02-04262275261270506,000270
2021-02-03257268257263766,700263
2021-02-02255260253257443,800257
2021-02-01255258252255247,400255
2021-01-29258259250251319,100251
2021-01-28252261249256433,600256
2021-01-27257261256258218,800258
2021-01-26255259252258350,700258
2021-01-25245253240252448,200252
2021-01-22256256245245896,600245
2021-01-21263270257261678,200261
2021-01-20250261250258610,400258
2021-01-19242251237249494,700249
2021-01-18246248242242734,700242
2021-01-15247257246250677,300250
2021-01-142412552322471,959,200247
2021-01-13221233220231682,400231
2021-01-12218225217222732,500222
2021-01-08213217212217365,100217
2021-01-07211215211213341,000213
2021-01-06203211202209277,700209
2021-01-05205206202203212,000203
2021-01-04207207201205237,400205

分割・併合履歴 : なし