1. HOME >
  2. 株価時系列 >
  3. 3608 >
  4. 2021年

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
2021-12-30338342331339382,500339
2021-12-29331339331339273,600339
2021-12-28335338329333217,800333
2021-12-27332332327332202,600332
2021-12-24334337332335147,000335
2021-12-23330333326329177,900329
2021-12-22325330325329295,000329
2021-12-21325328318324324,800324
2021-12-20338338325325422,900325
2021-12-17346348338341389,300341
2021-12-16347352342352208,100352
2021-12-15341344338340231,900340
2021-12-14344347339343189,700343
2021-12-13354354344345264,000345
2021-12-10355358351354252,600354
2021-12-09361361354355155,400355
2021-12-08360366358362255,300362
2021-12-07347360344357371,000357
2021-12-06333339332339245,000339
2021-12-03326337322337348,400337
2021-12-02335336324324580,700324
2021-12-01343349336340415,200340
2021-11-30350358342345689,200345
2021-11-29346357342345558,600345
2021-11-26367367355357481,300357
2021-11-25362369361367158,700367
2021-11-24368372357359259,700359
2021-11-22357366350362314,600362
2021-11-19366368358358206,600358
2021-11-18376377362369552,300369
2021-11-17383384375376359,500376
2021-11-16377386377386464,900386
2021-11-15374377367376395,800376
2021-11-12368376367368210,700368
2021-11-11372377370370392,600370
2021-11-10379383372374292,800374
2021-11-09377385375380385,200380
2021-11-08373382372379514,000379
2021-11-05367371361370367,800370
2021-11-04365373361372745,200372
2021-11-02358366358360379,300360
2021-11-01352355347355354,700355
2021-10-29345345338344294,200344
2021-10-283393443353391,154,500339
2021-10-27354356344345300,900345
2021-10-26345358343355493,100355
2021-10-25340346339342297,600342
2021-10-22349352342342336,400342
2021-10-21356358349350374,000350
2021-10-20356359351352453,200352
2021-10-19370372354357673,800357
2021-10-18368376368371486,200371
2021-10-15359370359370840,200370
2021-10-14345354338351588,600351
2021-10-13356356346348578,700348
2021-10-12360364357359400,400359
2021-10-11361367354358882,500358
2021-10-083573733543541,585,500354
2021-10-073703723483501,549,800350
2021-10-063713863573666,099,800366
2021-10-05347350338343869,800343
2021-10-04354361349352593,500352
2021-10-01352354343348477,900348
2021-09-30366367355356392,400356
2021-09-29359367355367573,000367
2021-09-28366368358363543,500363
2021-09-27355366355363689,200363
2021-09-24341351339351556,900351
2021-09-22333340331333401,500333
2021-09-21335338328337517,800337
2021-09-17335342335341673,500341
2021-09-16346347335339516,200339
2021-09-15344344338341470,200341
2021-09-14342349341349425,500349
2021-09-13340341336340651,900340
2021-09-10325338325338625,600338
2021-09-09328329322329376,300329
2021-09-08329336329334330,300334
2021-09-07332338331336646,700336
2021-09-06331332328331322,800331
2021-09-03325331325327408,800327
2021-09-02320323317323301,900323
2021-09-01310318310318368,800318
2021-08-31313313307310403,900310
2021-08-30307314307313401,900313
2021-08-27302306299304715,400304
2021-08-26306307302306513,800306
2021-08-25307313307310288,600310
2021-08-24300309300308401,500308
2021-08-23296303294299453,800299
2021-08-203013042902911,338,500291
2021-08-19312314304305966,300305
2021-08-18321322311320960,400320
2021-08-17339339322322772,100322
2021-08-16339344336338650,700338
2021-08-13345348340340494,000340
2021-08-12350354346347645,000347
2021-08-11342352342348399,500348
2021-08-10336344331343523,100343
2021-08-06333340328335497,500335
2021-08-05339341332332418,800332
2021-08-04343348341343444,900343
2021-08-03346351343348403,300348
2021-08-02339349332349758,400349
2021-07-30341342330337796,400337
2021-07-29351352340340415,700340
2021-07-28353355344350492,000350
2021-07-27364364354356456,500356
2021-07-263603663563581,105,100358
2021-07-21351358346347630,700347
2021-07-203413533363431,083,400343
2021-07-193503513373451,157,100345
2021-07-16355362351354711,900354
2021-07-15368371360362528,100362
2021-07-14379380367367798,000367
2021-07-133823893723781,000,400378
2021-07-123783823743791,209,400379
2021-07-093633733513701,631,100370
2021-07-083783883683681,616,500368
2021-07-073613893603853,024,500385
2021-07-063953963633697,710,800369
2021-07-0539040335636810,040,800368
2021-07-02330335329334408,500334
2021-07-01335337325326261,400326
2021-06-30335338326331310,500331
2021-06-29335336327330300,800330
2021-06-28330342330340276,800340
2021-06-25329329324325240,700325
2021-06-24321326320322195,300322
2021-06-23330334321322208,100322
2021-06-22328330324328169,000328
2021-06-21313323312316299,000316
2021-06-18334334322323641,600323
2021-06-17339339329333224,900333
2021-06-16339342335335224,000335
2021-06-15343346337338278,900338
2021-06-14352354344345289,600345
2021-06-11355358343344361,800344
2021-06-10355357345354456,300354
2021-06-09342362342355722,600355
2021-06-08329342327342525,800342
2021-06-07336337322331421,200331
2021-06-04321338320334529,500334
2021-06-03315328315324681,700324
2021-06-02304315304313431,000313
2021-06-01302305297304442,500304
2021-05-31300305297302384,800302
2021-05-28295305295305473,400305
2021-05-27298298289289614,500289
2021-05-26301305298303257,800303
2021-05-25306307300303496,100303
2021-05-24312317303303468,500303
2021-05-21311312307310244,500310
2021-05-20310312306307227,100307
2021-05-19310318310313201,500313
2021-05-18315320313315289,300315
2021-05-17312318308311391,800311
2021-05-14310313302304562,700304
2021-05-13309314302304605,700304
2021-05-12321322309311432,400311
2021-05-11335337323323271,500323
2021-05-10338345336337394,000337
2021-05-07335338329336241,600336
2021-05-06324337324335441,000335
2021-04-30315327315324382,500324
2021-04-28323326315315597,000315
2021-04-27317329317327611,300327
2021-04-26319323313323545,300323
2021-04-23309315303312769,100312
2021-04-22326328313315790,600315
2021-04-213373383063101,382,600310
2021-04-20351355342342636,400342
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