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 |
---|---|---|---|---|---|---|
2023-02-08 | 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