3626 TIS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,399 | 3,399 | 3,362 | 3,394 | 377,100 | 3,394 |
| 2024-05-01 | 3,368 | 3,398 | 3,342 | 3,376 | 558,400 | 3,376 |
| 2024-04-30 | 3,400 | 3,400 | 3,338 | 3,376 | 890,300 | 3,376 |
| 2024-04-26 | 3,264 | 3,353 | 3,251 | 3,337 | 1,275,100 | 3,337 |
| 2024-04-25 | 3,314 | 3,321 | 3,284 | 3,289 | 485,800 | 3,289 |
| 2024-04-24 | 3,305 | 3,338 | 3,290 | 3,316 | 445,800 | 3,316 |
| 2024-04-23 | 3,296 | 3,309 | 3,257 | 3,307 | 636,600 | 3,307 |
| 2024-04-22 | 3,264 | 3,304 | 3,236 | 3,290 | 503,800 | 3,290 |
| 2024-04-19 | 3,247 | 3,264 | 3,201 | 3,211 | 846,100 | 3,211 |
| 2024-04-18 | 3,294 | 3,306 | 3,254 | 3,273 | 609,600 | 3,273 |
| 2024-04-17 | 3,332 | 3,337 | 3,224 | 3,245 | 731,300 | 3,245 |
| 2024-04-16 | 3,208 | 3,345 | 3,201 | 3,330 | 779,900 | 3,330 |
| 2024-04-15 | 3,254 | 3,255 | 3,218 | 3,232 | 503,700 | 3,232 |
| 2024-04-12 | 3,267 | 3,282 | 3,243 | 3,273 | 511,300 | 3,273 |
| 2024-04-11 | 3,225 | 3,240 | 3,184 | 3,232 | 617,200 | 3,232 |
| 2024-04-10 | 3,231 | 3,252 | 3,185 | 3,201 | 607,200 | 3,201 |
| 2024-04-09 | 3,222 | 3,257 | 3,202 | 3,234 | 583,100 | 3,234 |
| 2024-04-08 | 3,165 | 3,227 | 3,165 | 3,210 | 642,600 | 3,210 |
| 2024-04-05 | 3,109 | 3,162 | 3,096 | 3,154 | 679,700 | 3,154 |
| 2024-04-04 | 3,095 | 3,145 | 3,065 | 3,102 | 939,900 | 3,102 |
| 2024-04-03 | 3,126 | 3,134 | 3,061 | 3,075 | 1,025,000 | 3,075 |
| 2024-04-02 | 3,235 | 3,241 | 3,152 | 3,161 | 850,800 | 3,161 |
| 2024-04-01 | 3,329 | 3,340 | 3,267 | 3,271 | 461,300 | 3,271 |
| 2024-03-29 | 3,234 | 3,294 | 3,230 | 3,289 | 415,700 | 3,289 |
| 2024-03-28 | 3,250 | 3,286 | 3,227 | 3,234 | 605,000 | 3,234 |
| 2024-03-27 | 3,280 | 3,329 | 3,266 | 3,292 | 765,800 | 3,292 |
| 2024-03-26 | 3,330 | 3,336 | 3,248 | 3,252 | 723,500 | 3,252 |
| 2024-03-25 | 3,401 | 3,406 | 3,320 | 3,322 | 441,500 | 3,322 |
| 2024-03-22 | 3,394 | 3,415 | 3,376 | 3,408 | 413,500 | 3,408 |
| 2024-03-21 | 3,450 | 3,461 | 3,385 | 3,394 | 505,400 | 3,394 |
| 2024-03-19 | 3,434 | 3,473 | 3,387 | 3,423 | 529,900 | 3,423 |
| 2024-03-18 | 3,298 | 3,443 | 3,298 | 3,424 | 703,100 | 3,424 |
| 2024-03-15 | 3,273 | 3,317 | 3,270 | 3,298 | 601,700 | 3,298 |
| 2024-03-14 | 3,250 | 3,278 | 3,218 | 3,274 | 435,900 | 3,274 |
| 2024-03-13 | 3,268 | 3,297 | 3,250 | 3,258 | 439,800 | 3,258 |
| 2024-03-12 | 3,271 | 3,272 | 3,204 | 3,264 | 369,500 | 3,264 |
| 2024-03-11 | 3,273 | 3,317 | 3,241 | 3,287 | 567,900 | 3,287 |
| 2024-03-08 | 3,405 | 3,426 | 3,309 | 3,317 | 937,200 | 3,317 |
| 2024-03-07 | 3,443 | 3,494 | 3,432 | 3,452 | 551,700 | 3,452 |
| 2024-03-06 | 3,371 | 3,468 | 3,371 | 3,426 | 611,600 | 3,426 |
| 2024-03-05 | 3,399 | 3,404 | 3,364 | 3,390 | 297,100 | 3,390 |
| 2024-03-04 | 3,424 | 3,453 | 3,401 | 3,401 | 361,900 | 3,401 |
| 2024-03-01 | 3,391 | 3,418 | 3,358 | 3,398 | 254,300 | 3,398 |
| 2024-02-29 | 3,364 | 3,389 | 3,346 | 3,375 | 650,000 | 3,375 |
| 2024-02-28 | 3,382 | 3,403 | 3,345 | 3,388 | 461,100 | 3,388 |
| 2024-02-27 | 3,418 | 3,434 | 3,382 | 3,386 | 472,900 | 3,386 |
| 2024-02-26 | 3,400 | 3,486 | 3,367 | 3,419 | 618,400 | 3,419 |
| 2024-02-22 | 3,348 | 3,398 | 3,331 | 3,387 | 601,100 | 3,387 |
| 2024-02-21 | 3,376 | 3,377 | 3,333 | 3,374 | 409,500 | 3,374 |
| 2024-02-20 | 3,400 | 3,404 | 3,348 | 3,369 | 338,500 | 3,369 |
| 2024-02-19 | 3,446 | 3,446 | 3,377 | 3,396 | 292,100 | 3,396 |
| 2024-02-16 | 3,447 | 3,483 | 3,426 | 3,447 | 410,000 | 3,447 |
| 2024-02-15 | 3,450 | 3,461 | 3,369 | 3,410 | 436,900 | 3,410 |
| 2024-02-14 | 3,388 | 3,436 | 3,369 | 3,413 | 550,700 | 3,413 |
| 2024-02-13 | 3,326 | 3,445 | 3,319 | 3,392 | 666,800 | 3,392 |
| 2024-02-09 | 3,361 | 3,369 | 3,279 | 3,294 | 451,200 | 3,294 |
| 2024-02-08 | 3,409 | 3,420 | 3,350 | 3,377 | 871,500 | 3,377 |
| 2024-02-07 | 3,469 | 3,488 | 3,390 | 3,409 | 598,400 | 3,409 |
| 2024-02-06 | 3,537 | 3,537 | 3,439 | 3,469 | 974,600 | 3,469 |
| 2024-02-05 | 3,572 | 3,670 | 3,520 | 3,564 | 1,493,200 | 3,564 |
| 2024-02-02 | 3,319 | 3,337 | 3,290 | 3,314 | 883,500 | 3,314 |
| 2024-02-01 | 3,298 | 3,310 | 3,253 | 3,284 | 481,200 | 3,284 |
| 2024-01-31 | 3,295 | 3,304 | 3,248 | 3,304 | 662,000 | 3,304 |
| 2024-01-30 | 3,325 | 3,332 | 3,303 | 3,321 | 441,300 | 3,321 |
| 2024-01-29 | 3,315 | 3,326 | 3,301 | 3,320 | 282,200 | 3,320 |
| 2024-01-26 | 3,312 | 3,335 | 3,286 | 3,315 | 462,900 | 3,315 |
| 2024-01-25 | 3,351 | 3,380 | 3,312 | 3,317 | 504,400 | 3,317 |
| 2024-01-24 | 3,383 | 3,404 | 3,351 | 3,365 | 403,200 | 3,365 |
| 2024-01-23 | 3,434 | 3,458 | 3,400 | 3,406 | 410,800 | 3,406 |
| 2024-01-22 | 3,400 | 3,418 | 3,392 | 3,399 | 371,300 | 3,399 |
| 2024-01-19 | 3,433 | 3,433 | 3,362 | 3,397 | 646,200 | 3,397 |
| 2024-01-18 | 3,389 | 3,389 | 3,334 | 3,369 | 696,600 | 3,369 |
| 2024-01-17 | 3,440 | 3,451 | 3,375 | 3,387 | 586,700 | 3,387 |
| 2024-01-16 | 3,428 | 3,430 | 3,395 | 3,403 | 408,300 | 3,403 |
| 2024-01-15 | 3,437 | 3,446 | 3,402 | 3,422 | 410,000 | 3,422 |
| 2024-01-12 | 3,400 | 3,424 | 3,378 | 3,419 | 737,400 | 3,419 |
| 2024-01-11 | 3,341 | 3,358 | 3,301 | 3,337 | 685,400 | 3,337 |
| 2024-01-10 | 3,220 | 3,324 | 3,220 | 3,304 | 714,800 | 3,304 |
| 2024-01-09 | 3,118 | 3,202 | 3,108 | 3,199 | 573,600 | 3,199 |
| 2024-01-05 | 3,153 | 3,153 | 3,084 | 3,092 | 391,500 | 3,092 |
| 2024-01-04 | 3,077 | 3,134 | 3,056 | 3,133 | 520,500 | 3,133 |
分割・併合履歴 ： [2020-03-30]1株→3株
