3608 (株)TSIホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	778	781	759	760	421,200	760
2023-12-07	790	790	773	784	285,400	784
2023-12-06	780	803	779	800	299,900	800
2023-12-05	800	808	771	778	359,900	778
2023-12-04	771	803	770	802	337,300	802
2023-12-01	777	785	769	779	430,800	779
2023-11-30	782	784	769	774	239,300	774
2023-11-29	795	795	773	791	407,600	791
2023-11-28	776	810	766	803	421,900	803
2023-11-27	828	835	783	785	605,500	785
2023-11-24	845	847	817	834	324,700	834
2023-11-22	830	843	827	842	248,400	842
2023-11-21	842	845	831	838	274,600	838
2023-11-20	840	850	838	842	272,000	842
2023-11-17	846	859	838	840	409,900	840
2023-11-16	836	854	833	849	292,400	849
2023-11-15	850	863	833	833	480,900	833
2023-11-14	820	848	820	841	323,000	841
2023-11-13	826	836	815	815	245,300	815
2023-11-10	813	822	807	821	179,300	821
2023-11-09	812	818	793	814	270,800	814
2023-11-08	830	841	808	818	308,200	818
2023-11-07	820	830	811	824	348,900	824
2023-11-06	815	844	815	831	513,000	831
2023-11-02	835	853	802	820	529,400	820
2023-11-01	824	833	810	831	589,400	831
2023-10-31	802	807	786	800	383,000	800
2023-10-30	790	802	789	799	326,800	799
2023-10-27	795	805	790	805	204,100	805
2023-10-26	801	806	795	798	241,300	798
2023-10-25	784	811	781	807	291,100	807
2023-10-24	765	780	745	777	333,400	777
2023-10-23	761	774	758	765	247,500	765
2023-10-20	768	780	765	767	274,600	767
2023-10-19	762	780	761	774	280,900	774
2023-10-18	768	781	758	777	405,700	777
2023-10-17	726	768	726	764	611,800	764
2023-10-16	754	764	718	726	1,428,700	726
2023-10-13	783	783	738	739	675,600	739
2023-10-12	799	799	769	775	349,300	775
2023-10-11	796	804	788	788	225,500	788
2023-10-10	765	790	765	788	352,700	788
2023-10-06	761	769	748	757	319,300	757
2023-10-05	729	761	729	753	320,500	753
2023-10-04	753	761	724	731	579,300	731
2023-10-03	796	798	769	771	267,000	771
2023-10-02	815	828	805	805	253,300	805
2023-09-29	816	834	806	810	420,900	810
2023-09-28	830	840	804	807	380,000	807
2023-09-27	820	835	812	835	271,100	835
2023-09-26	828	841	821	829	316,300	829
2023-09-25	803	831	791	828	312,400	828
2023-09-22	783	815	781	809	393,200	809
2023-09-21	797	807	767	788	430,800	788
2023-09-20	829	832	805	805	436,300	805
2023-09-19	806	825	801	825	528,500	825
2023-09-15	790	817	790	813	545,700	813
2023-09-14	772	783	765	783	293,800	783
2023-09-13	777	786	767	769	417,500	769
2023-09-12	758	777	758	777	269,900	777
2023-09-11	757	768	754	760	204,300	760
2023-09-08	752	755	747	751	248,700	751
2023-09-07	748	762	748	752	195,000	752
2023-09-06	745	762	745	752	247,500	752
2023-09-05	749	749	737	747	227,300	747
2023-09-04	735	750	732	749	241,700	749
2023-09-01	725	734	717	732	164,100	732
2023-08-31	723	737	721	725	346,300	725
2023-08-30	721	729	715	721	388,700	721
2023-08-29	717	721	710	710	415,000	710
2023-08-28	712	713	699	713	565,400	713
2023-08-25	700	702	696	701	467,700	701
2023-08-24	718	719	702	702	244,600	702
2023-08-23	700	716	699	712	244,200	712
2023-08-22	707	707	696	700	243,700	700
2023-08-21	700	703	696	699	290,500	699
2023-08-18	693	702	686	700	478,400	700
2023-08-17	689	703	687	700	741,300	700
2023-08-16	686	688	667	679	413,100	679
2023-08-15	690	701	688	696	277,400	696
2023-08-14	683	696	681	687	243,100	687
2023-08-10	671	687	671	685	254,700	685
2023-08-09	694	694	674	674	278,800	674
2023-08-08	683	696	682	691	505,400	691
2023-08-07	684	685	666	668	395,200	668
2023-08-04	676	698	676	693	594,200	693
2023-08-03	682	702	682	685	857,000	685
2023-08-02	700	701	673	676	518,800	676
2023-08-01	719	720	707	714	243,000	714
2023-07-31	697	732	697	721	814,500	721
2023-07-28	705	707	678	687	529,800	687
2023-07-27	714	731	708	710	519,100	710
2023-07-26	717	721	703	703	459,200	703
2023-07-25	723	738	717	726	528,900	726
2023-07-24	732	740	722	723	483,100	723
2023-07-21	760	760	732	732	590,000	732
2023-07-20	781	785	764	764	462,700	764
2023-07-19	768	789	765	789	533,800	789
2023-07-18	755	790	751	753	959,100	753
2023-07-14	750	773	734	751	2,258,100	751
2023-07-13	767	773	713	713	1,299,400	713
2023-07-12	844	881	840	863	1,341,600	863
2023-07-11	813	830	805	829	479,200	829
2023-07-10	810	810	788	803	608,600	803
2023-07-07	820	820	803	805	943,300	805
2023-07-06	799	799	775	775	331,500	775
2023-07-05	805	820	805	807	272,900	807
2023-07-04	815	817	802	807	226,000	807
2023-07-03	800	821	799	815	378,600	815
2023-06-30	769	792	766	787	320,400	787
2023-06-29	768	773	759	772	513,800	772
2023-06-28	758	761	751	760	540,700	760
2023-06-27	752	758	739	746	474,800	746
2023-06-26	752	760	744	744	229,700	744
2023-06-23	759	776	748	752	783,000	752
2023-06-22	754	758	748	750	228,400	750
2023-06-21	733	754	731	748	311,900	748
2023-06-20	723	735	719	735	293,500	735
2023-06-19	708	732	706	720	571,800	720
2023-06-16	685	690	679	689	495,600	689
2023-06-15	694	697	682	685	257,800	685
2023-06-14	705	712	690	700	355,900	700
2023-06-13	701	718	700	710	257,800	710
2023-06-12	702	708	693	698	187,000	698
2023-06-09	685	709	683	701	701,300	701
2023-06-08	680	692	679	680	340,300	680
2023-06-07	665	679	665	670	321,700	670
2023-06-06	660	668	647	662	246,500	662
2023-06-05	658	677	656	669	393,200	669
2023-06-02	634	642	631	641	195,500	641
2023-06-01	640	640	623	629	297,500	629
2023-05-31	676	680	642	648	393,100	648
2023-05-30	672	681	672	680	180,600	680
2023-05-29	682	684	673	674	150,500	674
2023-05-26	668	682	663	672	222,800	672
2023-05-25	676	676	661	665	131,600	665
2023-05-24	685	687	670	677	226,800	677
2023-05-23	698	712	685	689	299,200	689
2023-05-22	695	700	686	693	242,100	693
2023-05-19	712	716	695	699	217,000	699
2023-05-18	714	716	702	711	264,600	711
2023-05-17	715	716	707	710	211,100	710
2023-05-16	715	718	710	715	224,600	715
2023-05-15	700	716	698	715	358,400	715
2023-05-12	703	713	681	696	358,300	696
2023-05-11	667	707	666	703	801,500	703
2023-05-10	661	674	660	669	413,200	669
2023-05-09	665	670	647	660	408,700	660
2023-05-08	648	665	644	661	268,100	661
2023-05-02	649	654	646	648	169,900	648
2023-05-01	650	654	646	649	147,900	649
2023-04-28	641	647	639	645	287,400	645
2023-04-27	635	638	632	636	168,800	636
2023-04-26	639	645	635	639	295,100	639
2023-04-25	636	648	635	643	222,200	643
2023-04-24	624	635	623	633	133,300	633
2023-04-21	619	627	618	623	117,700	623
2023-04-20	619	629	617	626	124,200	626
2023-04-19	620	625	613	625	174,300	625
2023-04-18	618	630	618	627	167,900	627
2023-04-17	631	631	611	618	278,500	618
2023-04-14	647	647	630	635	424,600	635
2023-04-13	654	662	639	649	943,600	649
2023-04-12	614	620	610	614	440,300	614
2023-04-11	613	618	608	612	268,500	612
2023-04-10	610	614	606	610	131,200	610
2023-04-07	601	612	601	603	172,700	603
2023-04-06	611	614	601	601	285,800	601
2023-04-05	631	633	616	621	332,000	621
2023-04-04	650	650	635	641	302,800	641
2023-04-03	639	649	635	648	285,900	648
2023-03-31	632	649	631	634	268,200	634
2023-03-30	619	627	616	625	195,700	625
2023-03-29	596	612	596	609	217,100	609
2023-03-28	599	602	588	594	151,000	594
2023-03-27	595	600	590	594	181,500	594
2023-03-24	593	596	583	590	236,500	590
2023-03-23	583	601	582	601	243,000	601
2023-03-22	595	599	588	589	299,200	589
2023-03-20	592	597	583	585	333,500	585
2023-03-17	605	605	595	596	351,900	596
2023-03-16	597	599	588	595	310,000	595
2023-03-15	620	621	608	617	298,700	617
2023-03-14	632	632	609	614	363,900	614
2023-03-13	654	658	635	642	407,400	642
2023-03-10	663	665	656	660	514,200	660
2023-03-09	677	684	660	663	639,800	663
2023-03-08	675	685	673	677	387,200	677
2023-03-07	665	687	665	670	628,900	670
2023-03-06	647	667	643	666	478,800	666
2023-03-03	630	643	630	642	319,700	642
2023-03-02	622	633	620	630	368,400	630
2023-03-01	614	625	609	613	319,700	613
2023-02-28	606	619	603	618	506,200	618
2023-02-27	584	607	582	607	703,000	607
2023-02-24	594	597	580	590	1,353,900	590
2023-02-22	579	595	577	584	598,400	584
2023-02-21	570	580	570	580	434,100	580
2023-02-20	560	570	559	568	250,100	568
2023-02-17	552	561	551	559	345,200	559
2023-02-16	567	569	553	556	328,200	556
2023-02-15	575	578	560	565	205,700	565
2023-02-14	575	578	564	565	197,900	565
2023-02-13	575	575	562	565	383,800	565
2023-02-10	570	582	570	578	339,000	578
2023-02-09	563	577	563	573	422,500	573
2023-02-08	564	572	560	565	490,500	565
2023-02-07	539	564	536	560	748,400	560
2023-02-06	524	535	524	535	255,800	535
2023-02-03	513	519	511	518	250,300	518
2023-02-02	530	532	510	515	416,200	515
2023-02-01	524	538	524	535	191,500	535
2023-01-31	516	522	513	522	190,200	522
2023-01-30	513	527	513	519	323,300	519
2023-01-27	517	521	506	516	384,500	516
2023-01-26	497	518	495	512	500,400	512
2023-01-25	486	493	483	492	316,800	492
2023-01-24	481	486	473	483	236,400	483
2023-01-23	478	480	472	477	222,400	477
2023-01-20	456	476	456	474	305,200	474
2023-01-19	459	461	452	459	312,300	459
2023-01-18	451	469	451	465	640,800	465
2023-01-17	464	465	449	453	1,172,800	453
2023-01-16	454	478	452	460	1,984,000	460
2023-01-13	416	417	403	404	350,100	404
2023-01-12	431	431	418	419	139,500	419
2023-01-11	435	435	428	430	465,700	430
2023-01-10	431	435	430	433	132,400	433
2023-01-06	431	438	431	431	105,000	431
2023-01-05	431	437	426	433	186,100	433
2023-01-04	445	446	430	430	156,300	430

分割・併合履歴：なし

3608 (株)TSIホールディングス の時系列データ [2023年度]

3608 (株)TSIホールディングスの時系列データ [2023年度]