1. HOME >
  2. 株価時系列 >
  3. 3608 >
  4. 2020年

3608 (株)TSIホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30207210202206319,400206
2020-12-29200208200208283,900208
2020-12-28206208199203447,900203
2020-12-25206210206207165,200207
2020-12-24205211205206213,100206
2020-12-23206207202205293,800205
2020-12-22212213206208238,400208
2020-12-21215218211213202,000213
2020-12-18213217208212703,900212
2020-12-17222223213213441,700213
2020-12-16219225218222387,800222
2020-12-15217220216219248,100219
2020-12-14212222211220359,900220
2020-12-11215216211212302,600212
2020-12-10211220211216391,400216
2020-12-09207213207209169,200209
2020-12-08204208202207377,100207
2020-12-07211211205206585,300206
2020-12-04215218208211752,800211
2020-12-03212217210214644,700214
2020-12-02208216206214712,600214
2020-12-01201207199204744,900204
2020-11-302142141972012,561,200201
2020-11-27218219215217413,600217
2020-11-26220222216218423,000218
2020-11-25225231220220602,700220
2020-11-24223231215225755,200225
2020-11-20215225211223402,300223
2020-11-19221224213218599,500218
2020-11-18230230223223310,900223
2020-11-17229234224230492,300230
2020-11-16237237227230455,100230
2020-11-13236237229230317,400230
2020-11-12243247236240361,400240
2020-11-11247250238241589,500241
2020-11-10241251240248819,500248
2020-11-09239241228230309,600230
2020-11-06235237233237302,000237
2020-11-05240241233238421,600238
2020-11-04244247236241404,100241
2020-11-02246253241244371,400244
2020-10-30253254243245348,100245
2020-10-29255258250255331,400255
2020-10-28269270261261265,400261
2020-10-27270274264273357,700273
2020-10-26273277271272276,200272
2020-10-23272277271273189,500273
2020-10-22275279273275227,000275
2020-10-21272278272277218,500277
2020-10-20274278271272256,000272
2020-10-19276281276279227,600279
2020-10-16274282271276220,000276
2020-10-15273278272273146,500273
2020-10-14278279270273354,600273
2020-10-13281281275280156,200280
2020-10-12279282277278149,900278
2020-10-09287287276282334,800282
2020-10-08292292285287244,200287
2020-10-07291291283289266,400289
2020-10-06297301290293201,000293
2020-10-05287295271291593,000291
2020-10-02317324305310362,700310
2020-09-30334336324324146,900324
2020-09-29330336328334155,200334
2020-09-28323334323333346,100333
2020-09-25322330322323293,100323
2020-09-24327330317318209,000318
2020-09-23325327318324226,200324
2020-09-18324333322332219,300332
2020-09-17327335325326161,200326
2020-09-16329329323327128,600327
2020-09-15329329318328144,600328
2020-09-14329334326329173,900329
2020-09-11313327311326291,500326
2020-09-10318323315321159,000321
2020-09-09308316306315210,000315
2020-09-08318318306312163,100312
2020-09-07309313307310158,900310
2020-09-04310313304310171,600310
2020-09-03329329310310278,500310
2020-09-02324324313321251,500321
2020-09-01321327316324218,700324
2020-08-31329333322322286,200322
2020-08-28320336318328434,700328
2020-08-27327327317321412,900321
2020-08-26325332325327252,100327
2020-08-25324328321328262,000328
2020-08-24325327317319196,400319
2020-08-21324332324326222,100326
2020-08-20325328321325162,700325
2020-08-1932833332332995,300329
2020-08-18337341329329143,400329
2020-08-17343348338338175,400338
2020-08-14334346332342195,800342
2020-08-13339346332335186,300335
2020-08-12336341331338238,000338
2020-08-11311336311334292,900334
2020-08-07303313300304262,000304
2020-08-06303313302304281,300304
2020-08-05315315302309232,700309
2020-08-04302318302317306,500317
2020-08-03298303293298179,200298
2020-07-31300303296296240,600296
2020-07-30306310295302668,700302
2020-07-29312318305305253,700305
2020-07-28323325314315198,000315
2020-07-27325326316322308,000322
2020-07-22344346331331200,400331
2020-07-21342345337344168,800344
2020-07-20350350340346133,400346
2020-07-17365365351352125,600352
2020-07-16356366356362200,100362
2020-07-15350355347352249,100352
2020-07-14351354345347245,300347
2020-07-13344355344354239,600354
2020-07-10353353334336416,400336
2020-07-09359365353353353,700353
2020-07-08382383356356496,700356
2020-07-07381381365371350,900371
2020-07-06382385375385435,800385
2020-07-03398408385388654,500388
2020-07-02443451436436308,600436
2020-07-01461463450451176,700451
2020-06-30462473462462143,400462
2020-06-29465465453456112,700456
2020-06-26466477465471129,600471
2020-06-25465467459462187,400462
2020-06-24486486473473222,700473
2020-06-23484506483490305,700490
2020-06-22476482474476144,500476
2020-06-19484487476476236,500476
2020-06-18477486471481234,300481
2020-06-17482483473477290,000477
2020-06-16466490465486246,800486
2020-06-15469476458458275,600458
2020-06-12470479466473266,600473
2020-06-11503506488488206,600488
2020-06-10510510503505216,800505
2020-06-09506511500510247,400510
2020-06-08497505494501227,700501
2020-06-05490492482490294,900490
2020-06-04495496484490337,600490
2020-06-03489493482487276,000487
2020-06-02465482462481230,000481
2020-06-01460466455465209,200465
2020-05-29487489459462384,000462
2020-05-28470487468486291,300486
2020-05-27460471456467315,200467
2020-05-26460462453459300,600459
2020-05-25439450439448117,400448
2020-05-22444451439440161,200440
2020-05-21446449441444267,600444
2020-05-20443450437446204,400446
2020-05-19445455440444211,600444
2020-05-18432435426432183,100432
2020-05-15431438428433130,900433
2020-05-14440443430430178,000430
2020-05-13435449432444227,400444
2020-05-12438447432440189,500440
2020-05-11425443425438206,100438
2020-05-08407435406420397,000420
2020-05-07402414401404323,800404
2020-05-01415421400400248,000400
2020-04-30407422407418261,200418
2020-04-28412412398399486,600399
2020-04-274074294024121,134,000412
2020-04-24392392374375309,200375
2020-04-23378390376388157,100388
2020-04-22371374367370132,300370
2020-04-21371375369373125,700373
2020-04-20375383374375109,100375
2020-04-17371381367377203,700377
2020-04-16362370361367263,100367
2020-04-15371373359362317,900362
2020-04-14379381370373252,000373
2020-04-13400402387388226,200388
2020-04-10383400379398115,800398
2020-04-09380389373385166,500385
2020-04-08382385373381312,900381
2020-04-07366383362382334,300382
2020-04-06358369353365426,300365
2020-04-03364376354359283,700359
2020-04-02381382366371175,600371
2020-04-01396402380383305,100383
2020-03-31412415392396334,100396
2020-03-30419422394422296,800422
2020-03-27409427403427576,700427
2020-03-26410412389401501,400401
2020-03-25403413391402388,400402
2020-03-24397409393402472,500402
2020-03-23395401373390444,500390
2020-03-19393413388396362,200396
2020-03-18377403377385376,900385
2020-03-17343383332377581,400377
2020-03-16351368349354564,300354
2020-03-13343347322341535,000341
2020-03-12360365343351537,100351
2020-03-11359372352352164,800352
2020-03-10353365339364216,300364
2020-03-09379382358361185,600361
2020-03-06398399387388214,100388
2020-03-05414415400403181,300403
2020-03-04400412399406130,800406
2020-03-03420438406406280,600406
2020-03-02409425409418379,700418
2020-02-28411424409418383,400418
2020-02-27435437421421400,500421
2020-02-26455462448460547,300460
2020-02-25471478460462424,500462
2020-02-21493498492494175,900494
2020-02-20502508495495209,600495
2020-02-19514517502502136,700502
2020-02-18512512503507130,100507
2020-02-17517517508512116,100512
2020-02-14522525515521174,200521
2020-02-1353553552652793,000527
2020-02-1253553952953189,400531
2020-02-1053553753153376,700533
2020-02-0755055053753791,100537
2020-02-06538556535551213,300551
2020-02-05523531521528122,200528
2020-02-0450151450051498,100514
2020-02-03502511500504129,400504
2020-01-31513522513518136,300518
2020-01-30520521507512144,100512
2020-01-29531534521521141,200521
2020-01-28540540532537158,400537
2020-01-27547548540545218,600545
2020-01-24544548541545125,800545
2020-01-23548553537543282,000543
2020-01-22552554549550119,500550
2020-01-2155355555055147,400551
2020-01-2055355654955195,700551
2020-01-17550557549553104,500553
2020-01-16550554545545107,100545
2020-01-15539553539552131,700552
2020-01-14548548529538369,600538
2020-01-10554561547551245,000551
2020-01-0955555755255780,100557
2020-01-08557557543547144,600547
2020-01-07555565554562148,800562
2020-01-06555555546551206,100551

分割・併合履歴 ： なし