3608 (株)TSIホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	440	453	440	444	300,300	444
2022-12-29	434	440	428	439	166,900	439
2022-12-28	440	442	435	438	102,800	438
2022-12-27	438	442	438	440	100,700	440
2022-12-26	434	442	431	434	103,900	434
2022-12-23	437	438	430	431	110,800	431
2022-12-22	436	440	430	439	190,900	439
2022-12-21	431	437	428	432	293,700	432
2022-12-20	441	444	429	434	291,900	434
2022-12-19	440	443	434	439	156,200	439
2022-12-16	447	452	442	442	325,700	442
2022-12-15	449	454	443	448	142,400	448
2022-12-14	460	460	448	449	266,900	449
2022-12-13	462	464	457	457	187,000	457
2022-12-12	463	463	455	456	202,500	456
2022-12-09	456	471	456	468	212,300	468
2022-12-08	457	459	447	459	225,000	459
2022-12-07	464	468	458	459	162,700	459
2022-12-06	466	469	462	469	180,000	469
2022-12-05	471	472	464	467	172,600	467
2022-12-02	476	476	467	471	304,000	471
2022-12-01	481	485	477	478	332,100	478
2022-11-30	482	489	479	481	261,500	481
2022-11-29	475	486	464	483	338,500	483
2022-11-28	477	478	471	477	142,000	477
2022-11-25	475	481	474	476	244,900	476
2022-11-24	479	482	474	478	346,700	478
2022-11-22	477	484	473	475	504,900	475
2022-11-21	474	479	468	471	387,500	471
2022-11-18	458	472	457	467	432,100	467
2022-11-17	451	459	451	452	278,300	452
2022-11-16	449	457	443	456	274,700	456
2022-11-15	445	452	440	449	169,300	449
2022-11-14	461	461	446	448	250,700	448
2022-11-11	472	477	445	453	394,600	453
2022-11-10	459	468	454	465	648,600	465
2022-11-09	460	462	452	455	318,500	455
2022-11-08	459	467	458	463	482,900	463
2022-11-07	460	463	453	458	408,800	458
2022-11-04	444	460	444	455	459,900	455
2022-11-02	449	457	444	452	543,300	452
2022-11-01	449	453	443	449	327,700	449
2022-10-31	458	461	447	450	345,000	450
2022-10-28	451	465	448	454	754,500	454
2022-10-27	452	459	450	455	759,300	455
2022-10-26	456	458	449	455	604,800	455
2022-10-25	431	462	429	455	771,800	455
2022-10-24	430	431	423	423	265,700	423
2022-10-21	425	430	423	430	235,600	430
2022-10-20	426	434	426	431	355,500	431
2022-10-19	441	443	431	433	416,100	433
2022-10-18	437	450	429	442	506,500	442
2022-10-17	430	436	428	429	450,500	429
2022-10-14	456	463	434	435	1,169,200	435
2022-10-13	416	458	413	451	2,670,000	451
2022-10-12	410	422	410	416	485,700	416
2022-10-11	423	428	411	417	389,600	417
2022-10-07	423	427	417	424	259,400	424
2022-10-06	416	428	413	421	386,300	421
2022-10-05	418	418	410	411	255,700	411
2022-10-04	405	411	402	410	324,400	410
2022-10-03	390	402	382	402	397,500	402
2022-09-30	410	410	390	395	399,800	395
2022-09-29	407	416	404	414	259,400	414
2022-09-28	400	405	389	400	485,900	400
2022-09-27	401	408	397	408	182,700	408
2022-09-26	406	407	395	397	296,300	397
2022-09-22	417	422	411	414	323,700	414
2022-09-21	449	454	423	425	1,104,000	425
2022-09-20	416	420	411	420	314,000	420
2022-09-16	429	438	415	416	418,800	416
2022-09-15	420	430	418	429	396,000	429
2022-09-14	412	422	406	420	281,700	420
2022-09-13	416	423	415	420	321,600	420
2022-09-12	407	418	407	417	264,700	417
2022-09-09	403	407	401	405	485,200	405
2022-09-08	392	408	391	407	519,900	407
2022-09-07	393	393	382	387	312,800	387
2022-09-06	382	397	379	395	383,000	395
2022-09-05	380	384	379	381	205,800	381
2022-09-02	390	391	381	386	313,100	386
2022-09-01	384	392	383	390	264,200	390
2022-08-31	386	391	382	389	358,800	389
2022-08-30	380	392	377	391	426,200	391
2022-08-29	372	381	371	379	497,400	379
2022-08-26	380	384	379	380	369,100	380
2022-08-25	381	382	377	378	196,000	378
2022-08-24	377	384	377	382	196,600	382
2022-08-23	379	379	374	377	196,300	377
2022-08-22	376	383	374	380	400,500	380
2022-08-19	380	385	378	383	367,800	383
2022-08-18	377	380	375	375	251,800	375
2022-08-17	379	382	378	381	183,100	381
2022-08-16	379	381	372	373	382,900	373
2022-08-15	372	380	372	379	353,200	379
2022-08-12	360	374	357	371	516,800	371
2022-08-10	363	364	354	354	268,700	354
2022-08-09	360	365	360	364	303,100	364
2022-08-08	360	361	352	358	493,000	358
2022-08-05	356	368	356	363	427,300	363
2022-08-04	350	358	350	356	243,900	356
2022-08-03	340	350	338	347	283,500	347
2022-08-02	337	342	337	338	162,200	338
2022-08-01	335	342	334	339	274,500	339
2022-07-29	333	335	330	332	201,900	332
2022-07-28	328	331	324	330	194,000	330
2022-07-27	332	333	323	323	207,600	323
2022-07-26	329	333	327	333	198,000	333
2022-07-25	323	328	322	325	166,900	325
2022-07-22	333	333	327	327	236,700	327
2022-07-21	331	335	331	333	258,000	333
2022-07-20	326	333	323	331	410,400	331
2022-07-19	306	319	306	318	467,500	318
2022-07-15	314	315	303	303	546,700	303
2022-07-14	319	325	307	315	1,487,100	315
2022-07-13	339	345	337	342	509,400	342
2022-07-12	342	342	336	339	561,900	339
2022-07-11	340	348	340	344	298,500	344
2022-07-08	341	342	336	336	457,100	336
2022-07-07	338	343	336	341	347,800	341
2022-07-06	331	339	327	337	407,800	337
2022-07-05	338	338	332	334	301,800	334
2022-07-04	339	344	333	337	303,300	337
2022-07-01	343	346	335	337	429,200	337
2022-06-30	345	349	343	347	279,000	347
2022-06-29	350	350	343	343	272,900	343
2022-06-28	345	356	344	354	353,900	354
2022-06-27	345	349	337	340	226,100	340
2022-06-24	347	347	339	341	164,400	341
2022-06-23	341	350	340	347	267,800	347
2022-06-22	347	348	341	342	277,700	342
2022-06-21	346	349	343	346	223,600	346
2022-06-20	348	348	338	340	314,800	340
2022-06-17	346	351	344	345	738,600	345
2022-06-16	354	362	354	356	274,200	356
2022-06-15	359	367	350	350	351,900	350
2022-06-14	360	363	357	362	376,200	362
2022-06-13	361	367	359	366	400,700	366
2022-06-10	381	381	372	373	659,400	373
2022-06-09	392	394	387	387	225,100	387
2022-06-08	390	397	386	386	406,300	386
2022-06-07	378	392	376	389	745,900	389
2022-06-06	376	381	374	376	809,800	376
2022-06-03	365	383	363	378	823,900	378
2022-06-02	350	363	350	361	496,000	361
2022-06-01	334	356	334	356	978,000	356
2022-05-31	330	335	327	328	353,000	328
2022-05-30	335	338	330	330	324,100	330
2022-05-27	327	333	326	333	459,500	333
2022-05-26	322	327	321	325	274,200	325
2022-05-25	320	321	315	315	273,900	315
2022-05-24	325	327	320	322	313,700	322
2022-05-23	314	324	314	322	318,600	322
2022-05-20	314	317	310	317	430,000	317
2022-05-19	312	317	309	315	502,500	315
2022-05-18	314	316	310	316	694,900	316
2022-05-17	317	318	313	315	1,021,700	315
2022-05-16	323	326	318	322	379,100	322
2022-05-13	313	325	312	323	627,800	323
2022-05-12	311	317	309	311	648,400	311
2022-05-11	307	311	302	309	699,400	309
2022-05-10	313	313	304	310	742,500	310
2022-05-09	311	318	308	314	628,000	314
2022-05-06	309	313	307	310	382,900	310
2022-05-02	303	310	302	308	581,000	308
2022-04-28	291	305	290	305	589,900	305
2022-04-27	289	291	287	290	688,500	290
2022-04-26	301	302	294	295	568,900	295
2022-04-25	303	306	300	300	557,100	300
2022-04-22	307	310	303	309	485,700	309
2022-04-21	311	318	311	312	986,700	312
2022-04-20	307	315	302	312	1,869,900	312
2022-04-19	298	306	292	300	3,400,300	300
2022-04-18	284	284	267	278	2,146,800	278
2022-04-15	292	294	286	290	1,277,100	290
2022-04-14	304	313	289	293	2,669,200	293
2022-04-13	335	336	325	328	736,800	328
2022-04-12	330	335	326	334	445,000	334
2022-04-11	325	338	325	330	451,600	330
2022-04-08	335	335	324	328	459,000	328
2022-04-07	340	340	330	332	404,700	332
2022-04-06	348	349	343	343	221,300	343
2022-04-05	341	354	341	349	475,200	349
2022-04-04	335	341	329	340	349,700	340
2022-04-01	334	336	327	333	465,500	333
2022-03-31	333	338	332	336	346,700	336
2022-03-30	339	339	330	338	384,900	338
2022-03-29	336	337	330	333	295,600	333
2022-03-28	337	341	333	338	239,300	338
2022-03-25	340	341	330	336	430,600	336
2022-03-24	339	341	333	340	352,300	340
2022-03-23	333	347	329	346	593,200	346
2022-03-22	332	333	325	328	312,300	328
2022-03-18	325	330	324	330	441,200	330
2022-03-17	326	330	323	329	435,500	329
2022-03-16	321	321	313	320	429,400	320
2022-03-15	320	322	316	321	432,100	321
2022-03-14	318	327	317	324	506,200	324
2022-03-11	314	317	307	310	393,900	310
2022-03-10	307	318	307	318	437,100	318
2022-03-09	303	304	296	299	583,600	299
2022-03-08	305	309	293	296	757,300	296
2022-03-07	323	323	308	312	729,600	312
2022-03-04	332	334	324	328	253,600	328
2022-03-03	342	343	334	336	238,200	336
2022-03-02	336	343	336	338	440,200	338
2022-03-01	338	345	335	341	582,400	341
2022-02-28	323	336	322	334	708,100	334
2022-02-25	308	320	307	319	464,100	319
2022-02-24	318	318	306	310	1,098,300	310
2022-02-22	318	321	314	316	393,300	316
2022-02-21	325	325	320	320	300,200	320
2022-02-18	330	331	326	329	299,900	329
2022-02-17	333	335	329	330	201,100	330
2022-02-16	333	334	328	333	184,900	333
2022-02-15	327	331	324	327	241,300	327
2022-02-14	329	332	323	327	276,100	327
2022-02-10	336	337	331	334	237,200	334
2022-02-09	335	336	331	333	288,200	333
2022-02-08	330	335	330	333	248,400	333
2022-02-07	325	333	325	330	309,700	330
2022-02-04	322	331	321	329	363,200	329
2022-02-03	323	328	321	325	212,300	325
2022-02-02	314	328	314	326	337,200	326
2022-02-01	311	318	309	312	343,400	312
2022-01-31	305	314	304	312	326,000	312
2022-01-28	305	308	304	308	270,900	308
2022-01-27	315	317	298	299	712,700	299
2022-01-26	323	324	315	315	233,000	315
2022-01-25	330	331	321	323	484,900	323
2022-01-24	326	334	324	334	358,400	334
2022-01-21	331	332	323	328	361,100	328
2022-01-20	326	340	326	335	526,700	335
2022-01-19	333	344	327	330	858,900	330
2022-01-18	348	351	336	340	589,900	340
2022-01-17	349	360	342	345	1,734,200	345
2022-01-14	330	330	320	327	619,200	327
2022-01-13	338	339	330	330	225,200	330
2022-01-12	331	336	329	335	209,700	335
2022-01-11	333	333	323	329	282,800	329
2022-01-07	341	345	332	334	265,400	334
2022-01-06	343	349	340	341	267,800	341
2022-01-05	351	352	347	351	369,100	351
2022-01-04	347	348	336	346	333,900	346

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 [2022年度]

3608 (株)TSIホールディングスの時系列データ [2022年度]