3608 (株)TSIホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,041 | 1,051 | 1,035 | 1,048 | 222,500 | 1,048 |
| 2025-04-22 | 1,024 | 1,041 | 1,021 | 1,034 | 181,100 | 1,034 |
| 2025-04-21 | 1,050 | 1,054 | 1,018 | 1,022 | 244,300 | 1,022 |
| 2025-04-18 | 1,011 | 1,058 | 1,011 | 1,053 | 334,800 | 1,053 |
| 2025-04-17 | 970 | 1,008 | 968 | 1,008 | 409,400 | 1,008 |
| 2025-04-16 | 966 | 977 | 952 | 961 | 365,500 | 961 |
| 2025-04-15 | 982 | 989 | 966 | 972 | 448,000 | 972 |
| 2025-04-14 | 947 | 1,023 | 947 | 983 | 971,500 | 983 |
| 2025-04-11 | 1,100 | 1,104 | 1,072 | 1,097 | 567,000 | 1,097 |
| 2025-04-10 | 1,110 | 1,123 | 1,087 | 1,107 | 428,500 | 1,107 |
| 2025-04-09 | 1,045 | 1,050 | 1,022 | 1,039 | 282,900 | 1,039 |
| 2025-04-08 | 1,043 | 1,078 | 1,043 | 1,066 | 362,600 | 1,066 |
| 2025-04-07 | 980 | 1,039 | 970 | 1,014 | 519,200 | 1,014 |
| 2025-04-04 | 1,055 | 1,076 | 1,035 | 1,053 | 367,300 | 1,053 |
| 2025-04-03 | 1,059 | 1,085 | 1,058 | 1,080 | 325,300 | 1,080 |
| 2025-04-02 | 1,113 | 1,113 | 1,080 | 1,101 | 292,600 | 1,101 |
| 2025-04-01 | 1,121 | 1,127 | 1,098 | 1,102 | 227,500 | 1,102 |
| 2025-03-31 | 1,118 | 1,124 | 1,102 | 1,110 | 275,300 | 1,110 |
| 2025-03-28 | 1,150 | 1,157 | 1,127 | 1,136 | 287,800 | 1,136 |
| 2025-03-27 | 1,150 | 1,159 | 1,138 | 1,146 | 397,400 | 1,146 |
| 2025-03-26 | 1,160 | 1,169 | 1,151 | 1,157 | 239,700 | 1,157 |
| 2025-03-25 | 1,162 | 1,175 | 1,152 | 1,155 | 211,800 | 1,155 |
| 2025-03-24 | 1,170 | 1,178 | 1,156 | 1,157 | 268,000 | 1,157 |
| 2025-03-21 | 1,152 | 1,168 | 1,148 | 1,148 | 262,700 | 1,148 |
| 2025-03-19 | 1,155 | 1,164 | 1,150 | 1,152 | 265,200 | 1,152 |
| 2025-03-18 | 1,138 | 1,154 | 1,128 | 1,142 | 300,300 | 1,142 |
| 2025-03-17 | 1,150 | 1,152 | 1,103 | 1,121 | 586,600 | 1,121 |
| 2025-03-14 | 1,152 | 1,164 | 1,147 | 1,164 | 295,800 | 1,164 |
| 2025-03-13 | 1,162 | 1,162 | 1,138 | 1,152 | 287,500 | 1,152 |
| 2025-03-12 | 1,133 | 1,162 | 1,128 | 1,154 | 290,800 | 1,154 |
| 2025-03-11 | 1,127 | 1,149 | 1,105 | 1,146 | 372,000 | 1,146 |
| 2025-03-10 | 1,162 | 1,162 | 1,131 | 1,139 | 373,300 | 1,139 |
| 2025-03-07 | 1,158 | 1,172 | 1,143 | 1,167 | 474,900 | 1,167 |
| 2025-03-06 | 1,221 | 1,221 | 1,155 | 1,157 | 599,700 | 1,157 |
| 2025-03-05 | 1,224 | 1,231 | 1,209 | 1,222 | 417,400 | 1,222 |
| 2025-03-04 | 1,225 | 1,234 | 1,202 | 1,224 | 514,600 | 1,224 |
| 2025-03-03 | 1,211 | 1,226 | 1,200 | 1,217 | 567,700 | 1,217 |
| 2025-02-28 | 1,207 | 1,217 | 1,194 | 1,199 | 558,100 | 1,199 |
| 2025-02-27 | 1,181 | 1,215 | 1,165 | 1,197 | 1,279,600 | 1,197 |
| 2025-02-26 | 1,215 | 1,258 | 1,204 | 1,245 | 1,853,000 | 1,245 |
| 2025-02-25 | 1,221 | 1,229 | 1,208 | 1,224 | 931,700 | 1,224 |
| 2025-02-21 | 1,220 | 1,239 | 1,220 | 1,228 | 664,400 | 1,228 |
| 2025-02-20 | 1,250 | 1,258 | 1,227 | 1,235 | 716,700 | 1,235 |
| 2025-02-19 | 1,265 | 1,277 | 1,253 | 1,262 | 378,600 | 1,262 |
| 2025-02-18 | 1,288 | 1,288 | 1,253 | 1,265 | 450,500 | 1,265 |
| 2025-02-17 | 1,299 | 1,322 | 1,287 | 1,288 | 568,700 | 1,288 |
| 2025-02-14 | 1,277 | 1,295 | 1,276 | 1,280 | 415,800 | 1,280 |
| 2025-02-13 | 1,273 | 1,290 | 1,263 | 1,288 | 382,100 | 1,288 |
| 2025-02-12 | 1,258 | 1,276 | 1,253 | 1,258 | 527,200 | 1,258 |
| 2025-02-10 | 1,275 | 1,282 | 1,259 | 1,266 | 526,000 | 1,266 |
| 2025-02-07 | 1,290 | 1,311 | 1,288 | 1,293 | 424,600 | 1,293 |
| 2025-02-06 | 1,342 | 1,352 | 1,301 | 1,304 | 636,400 | 1,304 |
| 2025-02-05 | 1,270 | 1,324 | 1,253 | 1,321 | 726,800 | 1,321 |
| 2025-02-04 | 1,341 | 1,343 | 1,275 | 1,279 | 758,100 | 1,279 |
| 2025-02-03 | 1,292 | 1,305 | 1,264 | 1,281 | 730,400 | 1,281 |
| 2025-01-31 | 1,239 | 1,244 | 1,226 | 1,240 | 572,100 | 1,240 |
| 2025-01-30 | 1,231 | 1,254 | 1,228 | 1,242 | 576,000 | 1,242 |
| 2025-01-29 | 1,196 | 1,235 | 1,192 | 1,231 | 503,600 | 1,231 |
| 2025-01-28 | 1,200 | 1,216 | 1,194 | 1,199 | 364,000 | 1,199 |
| 2025-01-27 | 1,220 | 1,237 | 1,203 | 1,210 | 373,700 | 1,210 |
| 2025-01-24 | 1,216 | 1,233 | 1,210 | 1,226 | 542,400 | 1,226 |
| 2025-01-23 | 1,193 | 1,235 | 1,180 | 1,217 | 439,500 | 1,217 |
| 2025-01-22 | 1,227 | 1,240 | 1,218 | 1,237 | 436,400 | 1,237 |
| 2025-01-21 | 1,284 | 1,287 | 1,207 | 1,236 | 876,700 | 1,236 |
| 2025-01-20 | 1,282 | 1,293 | 1,268 | 1,288 | 492,200 | 1,288 |
| 2025-01-17 | 1,270 | 1,294 | 1,234 | 1,282 | 744,800 | 1,282 |
| 2025-01-16 | 1,290 | 1,305 | 1,256 | 1,283 | 1,678,000 | 1,283 |
| 2025-01-15 | 1,306 | 1,306 | 1,306 | 1,306 | 119,200 | 1,306 |
| 2025-01-14 | 1,012 | 1,019 | 993 | 1,006 | 261,600 | 1,006 |
| 2025-01-10 | 1,001 | 1,014 | 994 | 1,004 | 232,800 | 1,004 |
| 2025-01-09 | 1,005 | 1,016 | 997 | 1,001 | 200,000 | 1,001 |
| 2025-01-08 | 1,015 | 1,015 | 998 | 1,001 | 192,600 | 1,001 |
| 2025-01-07 | 1,017 | 1,031 | 1,015 | 1,015 | 187,100 | 1,015 |
| 2025-01-06 | 1,060 | 1,060 | 1,019 | 1,023 | 172,500 | 1,023 |
分割・併合履歴 ： なし