4055 ティアンドエスグループ(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,231 | 1,256 | 1,230 | 1,245 | 25,600 | 1,245 |
| 2025-05-09 | 1,214 | 1,235 | 1,199 | 1,216 | 23,100 | 1,216 |
| 2025-05-08 | 1,210 | 1,230 | 1,199 | 1,201 | 17,400 | 1,201 |
| 2025-05-07 | 1,221 | 1,226 | 1,201 | 1,212 | 22,100 | 1,212 |
| 2025-05-02 | 1,208 | 1,242 | 1,208 | 1,230 | 24,200 | 1,230 |
| 2025-05-01 | 1,193 | 1,204 | 1,190 | 1,199 | 9,300 | 1,199 |
| 2025-04-30 | 1,221 | 1,221 | 1,189 | 1,193 | 17,500 | 1,193 |
| 2025-04-28 | 1,257 | 1,257 | 1,205 | 1,215 | 35,200 | 1,215 |
| 2025-04-25 | 1,153 | 1,215 | 1,153 | 1,211 | 46,300 | 1,211 |
| 2025-04-24 | 1,150 | 1,150 | 1,134 | 1,135 | 10,500 | 1,135 |
| 2025-04-23 | 1,150 | 1,156 | 1,126 | 1,127 | 13,900 | 1,127 |
| 2025-04-22 | 1,137 | 1,137 | 1,117 | 1,120 | 12,800 | 1,120 |
| 2025-04-21 | 1,142 | 1,163 | 1,136 | 1,140 | 38,600 | 1,140 |
| 2025-04-18 | 1,076 | 1,130 | 1,072 | 1,123 | 14,400 | 1,123 |
| 2025-04-17 | 1,057 | 1,076 | 1,049 | 1,076 | 11,800 | 1,076 |
| 2025-04-16 | 1,060 | 1,076 | 1,032 | 1,048 | 14,700 | 1,048 |
| 2025-04-15 | 1,075 | 1,080 | 1,055 | 1,060 | 18,600 | 1,060 |
| 2025-04-14 | 1,089 | 1,095 | 1,073 | 1,073 | 28,700 | 1,073 |
| 2025-04-11 | 1,012 | 1,063 | 998 | 1,063 | 23,100 | 1,063 |
| 2025-04-10 | 1,060 | 1,070 | 1,030 | 1,042 | 41,000 | 1,042 |
| 2025-04-09 | 972 | 1,001 | 941 | 970 | 54,900 | 970 |
| 2025-04-08 | 915 | 1,011 | 915 | 1,002 | 64,600 | 1,002 |
| 2025-04-07 | 874 | 915 | 861 | 861 | 107,700 | 861 |
| 2025-04-04 | 1,088 | 1,098 | 999 | 1,027 | 124,000 | 1,027 |
| 2025-04-03 | 1,078 | 1,134 | 1,078 | 1,107 | 53,700 | 1,107 |
| 2025-04-02 | 1,181 | 1,207 | 1,135 | 1,159 | 61,700 | 1,159 |
| 2025-04-01 | 1,222 | 1,231 | 1,182 | 1,182 | 42,400 | 1,182 |
| 2025-03-31 | 1,266 | 1,273 | 1,219 | 1,219 | 46,000 | 1,219 |
| 2025-03-28 | 1,304 | 1,325 | 1,295 | 1,295 | 19,600 | 1,295 |
| 2025-03-27 | 1,331 | 1,341 | 1,304 | 1,305 | 17,500 | 1,305 |
| 2025-03-26 | 1,322 | 1,350 | 1,322 | 1,350 | 12,100 | 1,350 |
| 2025-03-25 | 1,340 | 1,360 | 1,315 | 1,318 | 19,700 | 1,318 |
| 2025-03-24 | 1,339 | 1,340 | 1,321 | 1,321 | 22,700 | 1,321 |
| 2025-03-21 | 1,346 | 1,349 | 1,330 | 1,330 | 10,400 | 1,330 |
| 2025-03-19 | 1,344 | 1,376 | 1,344 | 1,349 | 11,400 | 1,349 |
| 2025-03-18 | 1,392 | 1,392 | 1,344 | 1,350 | 15,700 | 1,350 |
| 2025-03-17 | 1,388 | 1,405 | 1,380 | 1,380 | 18,900 | 1,380 |
| 2025-03-14 | 1,313 | 1,371 | 1,313 | 1,371 | 13,900 | 1,371 |
| 2025-03-13 | 1,313 | 1,338 | 1,313 | 1,320 | 13,400 | 1,320 |
| 2025-03-12 | 1,285 | 1,313 | 1,280 | 1,303 | 21,600 | 1,303 |
| 2025-03-11 | 1,280 | 1,304 | 1,263 | 1,285 | 32,400 | 1,285 |
| 2025-03-10 | 1,300 | 1,315 | 1,279 | 1,308 | 30,900 | 1,308 |
| 2025-03-07 | 1,320 | 1,330 | 1,290 | 1,306 | 26,600 | 1,306 |
| 2025-03-06 | 1,323 | 1,371 | 1,323 | 1,330 | 27,500 | 1,330 |
| 2025-03-05 | 1,333 | 1,344 | 1,311 | 1,321 | 27,200 | 1,321 |
| 2025-03-04 | 1,355 | 1,359 | 1,303 | 1,336 | 27,500 | 1,336 |
| 2025-03-03 | 1,385 | 1,394 | 1,361 | 1,362 | 20,400 | 1,362 |
| 2025-02-28 | 1,382 | 1,388 | 1,365 | 1,367 | 19,700 | 1,367 |
| 2025-02-27 | 1,367 | 1,421 | 1,367 | 1,405 | 12,800 | 1,405 |
| 2025-02-26 | 1,406 | 1,406 | 1,370 | 1,378 | 18,000 | 1,378 |
| 2025-02-25 | 1,391 | 1,413 | 1,370 | 1,398 | 14,900 | 1,398 |
| 2025-02-21 | 1,411 | 1,441 | 1,411 | 1,419 | 13,100 | 1,419 |
| 2025-02-20 | 1,474 | 1,483 | 1,413 | 1,428 | 34,000 | 1,428 |
| 2025-02-19 | 1,502 | 1,508 | 1,485 | 1,488 | 17,700 | 1,488 |
| 2025-02-18 | 1,490 | 1,535 | 1,478 | 1,502 | 14,200 | 1,502 |
| 2025-02-17 | 1,520 | 1,526 | 1,477 | 1,490 | 26,500 | 1,490 |
| 2025-02-14 | 1,560 | 1,560 | 1,516 | 1,532 | 23,100 | 1,532 |
| 2025-02-13 | 1,549 | 1,564 | 1,530 | 1,546 | 17,900 | 1,546 |
| 2025-02-12 | 1,526 | 1,550 | 1,510 | 1,532 | 17,200 | 1,532 |
| 2025-02-10 | 1,498 | 1,541 | 1,498 | 1,524 | 11,400 | 1,524 |
| 2025-02-07 | 1,513 | 1,517 | 1,497 | 1,498 | 4,400 | 1,498 |
| 2025-02-06 | 1,499 | 1,520 | 1,491 | 1,506 | 8,400 | 1,506 |
| 2025-02-05 | 1,509 | 1,510 | 1,495 | 1,500 | 9,100 | 1,500 |
| 2025-02-04 | 1,505 | 1,530 | 1,494 | 1,495 | 10,500 | 1,495 |
| 2025-02-03 | 1,510 | 1,539 | 1,488 | 1,490 | 15,400 | 1,490 |
| 2025-01-31 | 1,529 | 1,550 | 1,513 | 1,522 | 11,900 | 1,522 |
| 2025-01-30 | 1,562 | 1,568 | 1,533 | 1,533 | 8,400 | 1,533 |
| 2025-01-29 | 1,562 | 1,586 | 1,555 | 1,562 | 10,500 | 1,562 |
| 2025-01-28 | 1,535 | 1,580 | 1,510 | 1,554 | 15,800 | 1,554 |
| 2025-01-27 | 1,582 | 1,584 | 1,542 | 1,542 | 16,800 | 1,542 |
| 2025-01-24 | 1,555 | 1,600 | 1,555 | 1,577 | 22,100 | 1,577 |
| 2025-01-23 | 1,524 | 1,548 | 1,495 | 1,548 | 21,600 | 1,548 |
| 2025-01-22 | 1,488 | 1,519 | 1,480 | 1,508 | 30,500 | 1,508 |
| 2025-01-21 | 1,503 | 1,506 | 1,481 | 1,485 | 21,700 | 1,485 |
| 2025-01-20 | 1,490 | 1,537 | 1,490 | 1,508 | 20,800 | 1,508 |
| 2025-01-17 | 1,509 | 1,523 | 1,485 | 1,491 | 42,200 | 1,491 |
| 2025-01-16 | 1,561 | 1,570 | 1,525 | 1,525 | 12,900 | 1,525 |
| 2025-01-15 | 1,541 | 1,565 | 1,531 | 1,545 | 19,700 | 1,545 |
| 2025-01-14 | 1,621 | 1,621 | 1,540 | 1,540 | 43,300 | 1,540 |
| 2025-01-10 | 1,640 | 1,641 | 1,588 | 1,624 | 46,100 | 1,624 |
| 2025-01-09 | 1,643 | 1,680 | 1,600 | 1,680 | 36,600 | 1,680 |
| 2025-01-08 | 1,603 | 1,638 | 1,590 | 1,634 | 33,600 | 1,634 |
| 2025-01-07 | 1,603 | 1,619 | 1,584 | 1,603 | 34,700 | 1,603 |
| 2025-01-06 | 1,618 | 1,650 | 1,595 | 1,595 | 38,300 | 1,595 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2020-11-27]1株→2株