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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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