3626 TIS(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,069 | 4,139 | 4,012 | 4,030 | 876,900 | 4,030 |
| 2025-04-03 | 4,053 | 4,102 | 4,019 | 4,070 | 756,200 | 4,070 |
| 2025-04-02 | 4,113 | 4,128 | 4,065 | 4,112 | 870,600 | 4,112 |
| 2025-04-01 | 4,166 | 4,194 | 4,110 | 4,120 | 629,300 | 4,120 |
| 2025-03-31 | 4,123 | 4,157 | 4,101 | 4,134 | 758,500 | 4,134 |
| 2025-03-28 | 4,294 | 4,335 | 4,237 | 4,263 | 658,100 | 4,263 |
| 2025-03-27 | 4,230 | 4,318 | 4,230 | 4,318 | 760,000 | 4,318 |
| 2025-03-26 | 4,261 | 4,293 | 4,236 | 4,256 | 790,300 | 4,256 |
| 2025-03-25 | 4,200 | 4,262 | 4,200 | 4,241 | 465,200 | 4,241 |
| 2025-03-24 | 4,239 | 4,249 | 4,197 | 4,210 | 542,500 | 4,210 |
| 2025-03-21 | 4,225 | 4,270 | 4,216 | 4,235 | 1,267,800 | 4,235 |
| 2025-03-19 | 4,225 | 4,303 | 4,215 | 4,284 | 590,700 | 4,284 |
| 2025-03-18 | 4,192 | 4,245 | 4,184 | 4,235 | 807,300 | 4,235 |
| 2025-03-17 | 4,171 | 4,217 | 4,160 | 4,200 | 581,900 | 4,200 |
| 2025-03-14 | 4,193 | 4,202 | 4,149 | 4,172 | 789,100 | 4,172 |
| 2025-03-13 | 4,205 | 4,286 | 4,177 | 4,213 | 848,600 | 4,213 |
| 2025-03-12 | 4,203 | 4,224 | 4,178 | 4,205 | 871,400 | 4,205 |
| 2025-03-11 | 4,151 | 4,230 | 4,108 | 4,207 | 1,155,200 | 4,207 |
| 2025-03-10 | 4,170 | 4,202 | 4,155 | 4,196 | 704,400 | 4,196 |
| 2025-03-07 | 4,252 | 4,292 | 4,186 | 4,193 | 855,000 | 4,193 |
| 2025-03-06 | 4,245 | 4,290 | 4,241 | 4,271 | 1,015,500 | 4,271 |
| 2025-03-05 | 4,235 | 4,303 | 4,200 | 4,275 | 1,099,100 | 4,275 |
| 2025-03-04 | 4,190 | 4,220 | 4,165 | 4,203 | 837,100 | 4,203 |
| 2025-03-03 | 4,160 | 4,207 | 4,110 | 4,190 | 976,300 | 4,190 |
| 2025-02-28 | 4,216 | 4,216 | 4,109 | 4,170 | 1,727,300 | 4,170 |
| 2025-02-27 | 4,205 | 4,233 | 4,139 | 4,220 | 1,454,100 | 4,220 |
| 2025-02-26 | 4,075 | 4,273 | 4,075 | 4,267 | 2,727,400 | 4,267 |
| 2025-02-25 | 3,834 | 3,896 | 3,790 | 3,882 | 868,600 | 3,882 |
| 2025-02-21 | 3,838 | 3,869 | 3,806 | 3,835 | 952,500 | 3,835 |
| 2025-02-20 | 3,913 | 3,917 | 3,810 | 3,810 | 1,114,500 | 3,810 |
| 2025-02-19 | 3,744 | 3,950 | 3,740 | 3,939 | 1,422,500 | 3,939 |
| 2025-02-18 | 3,749 | 3,802 | 3,749 | 3,764 | 1,109,700 | 3,764 |
| 2025-02-17 | 3,793 | 3,801 | 3,726 | 3,738 | 1,004,000 | 3,738 |
| 2025-02-14 | 3,770 | 3,804 | 3,742 | 3,769 | 713,800 | 3,769 |
| 2025-02-13 | 3,807 | 3,837 | 3,775 | 3,794 | 1,059,800 | 3,794 |
| 2025-02-12 | 3,837 | 3,864 | 3,743 | 3,797 | 2,372,600 | 3,797 |
| 2025-02-10 | 3,766 | 3,840 | 3,753 | 3,767 | 1,002,300 | 3,767 |
| 2025-02-07 | 3,685 | 3,834 | 3,685 | 3,760 | 1,237,800 | 3,760 |
| 2025-02-06 | 3,727 | 3,762 | 3,665 | 3,739 | 1,354,300 | 3,739 |
| 2025-02-05 | 3,610 | 3,826 | 3,610 | 3,719 | 1,800,200 | 3,719 |
| 2025-02-04 | 3,580 | 3,604 | 3,493 | 3,493 | 1,656,700 | 3,493 |
| 2025-02-03 | 3,445 | 3,468 | 3,385 | 3,385 | 850,400 | 3,385 |
| 2025-01-31 | 3,459 | 3,459 | 3,422 | 3,440 | 1,091,700 | 3,440 |
| 2025-01-30 | 3,440 | 3,486 | 3,424 | 3,462 | 889,000 | 3,462 |
| 2025-01-29 | 3,462 | 3,499 | 3,432 | 3,452 | 1,030,500 | 3,452 |
| 2025-01-28 | 3,358 | 3,469 | 3,358 | 3,452 | 939,900 | 3,452 |
| 2025-01-27 | 3,393 | 3,407 | 3,364 | 3,372 | 612,800 | 3,372 |
| 2025-01-24 | 3,402 | 3,408 | 3,331 | 3,354 | 974,100 | 3,354 |
| 2025-01-23 | 3,394 | 3,395 | 3,358 | 3,375 | 1,017,500 | 3,375 |
| 2025-01-22 | 3,445 | 3,488 | 3,369 | 3,374 | 735,400 | 3,374 |
| 2025-01-21 | 3,428 | 3,439 | 3,397 | 3,418 | 614,000 | 3,418 |
| 2025-01-20 | 3,419 | 3,449 | 3,405 | 3,416 | 595,400 | 3,416 |
| 2025-01-17 | 3,428 | 3,459 | 3,389 | 3,410 | 728,600 | 3,410 |
| 2025-01-16 | 3,450 | 3,481 | 3,417 | 3,420 | 1,015,700 | 3,420 |
| 2025-01-15 | 3,550 | 3,562 | 3,413 | 3,422 | 1,059,800 | 3,422 |
| 2025-01-14 | 3,598 | 3,638 | 3,508 | 3,508 | 939,300 | 3,508 |
| 2025-01-10 | 3,619 | 3,628 | 3,564 | 3,564 | 738,800 | 3,564 |
| 2025-01-09 | 3,595 | 3,633 | 3,584 | 3,617 | 643,200 | 3,617 |
| 2025-01-08 | 3,612 | 3,633 | 3,571 | 3,615 | 850,300 | 3,615 |
| 2025-01-07 | 3,683 | 3,697 | 3,639 | 3,645 | 569,900 | 3,645 |
| 2025-01-06 | 3,755 | 3,769 | 3,632 | 3,651 | 742,000 | 3,651 |
分割・併合履歴 ： [2020-03-30]1株→3株