4055 ティアンドエスグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,652	2,685	2,597	2,630	143,900	2,630
2023-12-28	2,597	2,655	2,555	2,655	174,600	2,655
2023-12-27	2,572	2,660	2,557	2,634	171,100	2,634
2023-12-26	2,470	2,583	2,470	2,540	157,600	2,540
2023-12-25	2,498	2,525	2,441	2,468	107,000	2,468
2023-12-22	2,558	2,580	2,492	2,501	115,900	2,501
2023-12-21	2,509	2,555	2,483	2,543	101,600	2,543
2023-12-20	2,560	2,591	2,500	2,538	108,800	2,538
2023-12-19	2,488	2,544	2,433	2,537	109,600	2,537
2023-12-18	2,547	2,551	2,470	2,470	89,100	2,470
2023-12-15	2,467	2,540	2,450	2,515	135,400	2,515
2023-12-14	2,588	2,588	2,435	2,468	188,200	2,468
2023-12-13	2,417	2,557	2,411	2,547	152,100	2,547
2023-12-12	2,480	2,534	2,431	2,435	164,000	2,435
2023-12-11	2,540	2,569	2,431	2,460	266,200	2,460
2023-12-08	2,520	2,594	2,506	2,534	231,300	2,534
2023-12-07	2,705	2,712	2,598	2,607	260,400	2,607
2023-12-06	2,764	2,783	2,661	2,737	304,200	2,737
2023-12-05	2,753	2,800	2,616	2,714	514,400	2,714
2023-12-04	2,695	2,754	2,610	2,745	321,900	2,745
2023-12-01	2,706	2,720	2,567	2,597	297,900	2,597
2023-11-30	2,613	2,727	2,542	2,722	381,300	2,722
2023-11-29	2,660	2,729	2,632	2,645	212,100	2,645
2023-11-28	2,744	2,745	2,633	2,656	336,000	2,656
2023-11-27	2,961	2,980	2,742	2,790	449,700	2,790
2023-11-24	3,035	3,110	2,957	2,957	565,500	2,957
2023-11-22	3,055	3,190	2,920	2,989	1,347,200	2,989
2023-11-21	2,900	3,035	2,822	3,035	1,212,000	3,035
2023-11-20	2,441	2,563	2,438	2,534	161,400	2,534
2023-11-17	2,459	2,482	2,415	2,440	100,600	2,440
2023-11-16	2,539	2,539	2,415	2,461	217,400	2,461
2023-11-15	2,590	2,626	2,504	2,543	330,200	2,543
2023-11-14	2,350	2,531	2,338	2,530	365,400	2,530
2023-11-13	2,312	2,419	2,280	2,344	291,100	2,344
2023-11-10	2,267	2,344	2,205	2,262	372,900	2,262
2023-11-09	2,315	2,468	2,253	2,317	1,542,300	2,317
2023-11-08	2,051	2,112	2,023	2,023	45,800	2,023
2023-11-07	2,099	2,099	2,027	2,045	56,500	2,045
2023-11-06	2,021	2,116	2,015	2,111	112,600	2,111
2023-11-02	1,940	2,010	1,930	1,983	86,900	1,983
2023-11-01	2,000	2,014	1,912	1,926	93,900	1,926
2023-10-31	1,976	1,987	1,917	1,972	63,100	1,972
2023-10-30	1,941	1,979	1,925	1,975	48,500	1,975
2023-10-27	1,870	1,976	1,858	1,971	133,400	1,971
2023-10-26	1,889	1,945	1,869	1,892	206,700	1,892
2023-10-25	2,178	2,180	1,959	1,967	291,800	1,967
2023-10-24	2,165	2,198	2,038	2,153	108,700	2,153
2023-10-23	2,201	2,299	2,135	2,146	116,100	2,146
2023-10-20	2,130	2,241	2,115	2,241	93,700	2,241
2023-10-19	2,116	2,197	2,109	2,163	78,200	2,163
2023-10-18	2,100	2,213	2,089	2,199	70,300	2,199
2023-10-17	2,086	2,159	2,062	2,110	92,300	2,110
2023-10-16	2,108	2,119	2,015	2,063	235,000	2,063
2023-10-13	2,294	2,294	2,184	2,196	222,800	2,196
2023-10-12	2,245	2,320	2,207	2,295	199,700	2,295
2023-10-11	2,315	2,338	2,223	2,245	118,000	2,245
2023-10-10	2,270	2,292	2,235	2,265	106,600	2,265
2023-10-06	2,250	2,260	2,177	2,222	88,500	2,222
2023-10-05	2,143	2,240	2,143	2,239	132,600	2,239
2023-10-04	2,165	2,197	2,112	2,122	169,400	2,122
2023-10-03	2,300	2,331	2,210	2,227	174,000	2,227
2023-10-02	2,392	2,469	2,342	2,345	118,900	2,345
2023-09-29	2,489	2,510	2,378	2,411	124,300	2,411
2023-09-28	2,511	2,549	2,455	2,471	77,600	2,471
2023-09-27	2,430	2,513	2,424	2,511	52,600	2,511
2023-09-26	2,541	2,555	2,465	2,474	96,900	2,474
2023-09-25	2,568	2,649	2,530	2,541	150,400	2,541
2023-09-22	2,480	2,590	2,445	2,557	136,500	2,557
2023-09-21	2,549	2,564	2,450	2,497	172,100	2,497
2023-09-20	2,454	2,597	2,452	2,570	224,200	2,570
2023-09-19	2,380	2,453	2,340	2,453	97,200	2,453
2023-09-15	2,404	2,420	2,316	2,334	107,900	2,334
2023-09-14	2,326	2,383	2,284	2,380	110,800	2,380
2023-09-13	2,315	2,339	2,279	2,312	64,300	2,312
2023-09-12	2,311	2,393	2,310	2,315	62,700	2,315
2023-09-11	2,372	2,393	2,304	2,309	156,400	2,309
2023-09-08	2,386	2,430	2,372	2,396	73,500	2,396
2023-09-07	2,450	2,470	2,411	2,435	93,000	2,435
2023-09-06	2,549	2,556	2,480	2,481	120,200	2,481
2023-09-05	2,553	2,580	2,540	2,555	51,500	2,555
2023-09-04	2,610	2,642	2,564	2,583	175,700	2,583
2023-09-01	2,522	2,608	2,522	2,594	157,100	2,594
2023-08-31	2,521	2,577	2,490	2,522	112,700	2,522
2023-08-30	2,566	2,577	2,478	2,519	125,500	2,519
2023-08-29	2,433	2,518	2,416	2,488	154,200	2,488
2023-08-28	2,438	2,471	2,375	2,400	118,600	2,400
2023-08-25	2,370	2,464	2,366	2,450	155,200	2,450
2023-08-24	2,547	2,630	2,426	2,436	358,300	2,436
2023-08-23	2,410	2,433	2,376	2,397	107,100	2,397
2023-08-22	2,398	2,456	2,360	2,438	223,700	2,438
2023-08-21	2,227	2,340	2,223	2,315	174,400	2,315
2023-08-18	2,191	2,270	2,170	2,240	233,600	2,240
2023-08-17	2,257	2,277	2,194	2,229	273,900	2,229
2023-08-16	2,380	2,400	2,320	2,322	157,200	2,322
2023-08-15	2,468	2,468	2,385	2,405	121,200	2,405
2023-08-14	2,469	2,488	2,380	2,380	130,300	2,380
2023-08-10	2,505	2,514	2,437	2,442	250,000	2,442
2023-08-09	2,550	2,610	2,521	2,555	156,000	2,555
2023-08-08	2,698	2,710	2,555	2,555	250,100	2,555
2023-08-07	2,680	2,720	2,634	2,698	160,400	2,698
2023-08-04	2,748	2,786	2,684	2,721	312,300	2,721
2023-08-03	2,777	2,875	2,767	2,786	183,400	2,786
2023-08-02	2,845	2,900	2,808	2,827	243,200	2,827
2023-08-01	3,080	3,085	2,857	2,873	514,300	2,873
2023-07-31	3,030	3,120	3,000	3,060	239,800	3,060
2023-07-28	2,965	3,035	2,905	2,960	305,800	2,960
2023-07-27	2,974	3,035	2,933	3,000	195,900	3,000
2023-07-26	3,050	3,090	3,010	3,030	123,700	3,030
2023-07-25	3,100	3,135	3,040	3,070	189,600	3,070
2023-07-24	3,225	3,230	3,085	3,120	405,100	3,120
2023-07-21	3,350	3,420	3,115	3,120	842,600	3,120
2023-07-20	3,535	3,620	3,390	3,480	1,544,000	3,480
2023-07-19	3,145	3,680	3,135	3,570	2,311,400	3,570
2023-07-18	2,875	3,150	2,875	3,030	656,400	3,030
2023-07-14	2,957	2,970	2,790	2,825	518,600	2,825
2023-07-13	2,865	2,957	2,818	2,940	297,700	2,940
2023-07-12	2,916	2,917	2,827	2,848	207,200	2,848
2023-07-11	2,862	2,965	2,862	2,916	244,600	2,916
2023-07-10	2,874	2,937	2,781	2,817	511,400	2,817
2023-07-07	2,820	2,967	2,811	2,907	541,500	2,907
2023-07-06	2,961	3,045	2,875	2,892	547,000	2,892
2023-07-05	3,150	3,190	3,035	3,075	329,000	3,075
2023-07-04	3,195	3,335	3,130	3,220	554,500	3,220
2023-07-03	3,070	3,220	3,000	3,200	570,100	3,200
2023-06-30	2,955	3,035	2,891	3,025	200,000	3,025
2023-06-29	2,990	3,080	2,961	2,980	289,300	2,980
2023-06-28	2,948	3,060	2,918	3,020	451,600	3,020
2023-06-27	2,927	2,984	2,820	2,893	420,200	2,893
2023-06-26	2,790	2,945	2,780	2,877	326,100	2,877
2023-06-23	2,932	2,971	2,762	2,835	480,000	2,835
2023-06-22	2,985	3,040	2,860	2,866	636,700	2,866
2023-06-21	3,030	3,080	2,997	3,000	313,400	3,000
2023-06-20	3,140	3,210	3,030	3,075	469,300	3,075
2023-06-19	3,175	3,295	3,060	3,145	668,100	3,145
2023-06-16	3,040	3,120	2,994	3,105	470,800	3,105
2023-06-15	3,050	3,230	2,969	2,993	786,200	2,993
2023-06-14	3,265	3,265	3,025	3,055	829,100	3,055
2023-06-13	3,135	3,240	3,005	3,160	1,309,200	3,160
2023-06-12	2,792	3,075	2,791	3,010	1,603,000	3,010
2023-06-09	2,733	2,775	2,640	2,671	571,300	2,671
2023-06-08	2,786	2,805	2,663	2,685	836,000	2,685
2023-06-07	2,980	3,095	2,815	2,886	1,235,200	2,886
2023-06-06	2,700	2,903	2,691	2,843	915,000	2,843
2023-06-05	2,658	2,780	2,618	2,681	732,400	2,681
2023-06-02	2,680	2,695	2,551	2,608	606,000	2,608
2023-06-01	2,672	2,745	2,604	2,675	860,700	2,675
2023-05-31	2,710	2,816	2,634	2,720	1,232,000	2,720
2023-05-30	2,505	2,775	2,440	2,691	1,765,900	2,691
2023-05-29	2,404	2,633	2,363	2,544	1,625,200	2,544
2023-05-26	2,300	2,418	2,248	2,283	758,600	2,283
2023-05-25	2,267	2,305	2,154	2,250	670,300	2,250
2023-05-24	2,263	2,305	2,166	2,228	589,800	2,228
2023-05-23	2,420	2,505	2,275	2,309	753,400	2,309
2023-05-22	2,245	2,466	2,219	2,421	1,279,200	2,421
2023-05-19	2,071	2,200	2,030	2,161	615,600	2,161
2023-05-18	1,919	1,985	1,900	1,981	127,300	1,981
2023-05-17	1,851	1,918	1,840	1,887	66,600	1,887
2023-05-16	1,870	1,872	1,820	1,851	44,000	1,851
2023-05-15	1,831	1,861	1,824	1,855	42,000	1,855
2023-05-12	1,888	1,888	1,839	1,853	53,500	1,853
2023-05-11	1,931	1,956	1,882	1,888	50,500	1,888
2023-05-10	1,948	1,974	1,920	1,938	69,000	1,938
2023-05-09	1,898	1,949	1,872	1,948	102,000	1,948
2023-05-08	1,811	1,872	1,800	1,866	49,400	1,866
2023-05-02	1,779	1,819	1,755	1,808	61,500	1,808
2023-05-01	1,858	1,858	1,777	1,777	55,500	1,777
2023-04-28	1,830	1,830	1,778	1,824	57,900	1,824
2023-04-27	1,800	1,837	1,781	1,813	53,300	1,813
2023-04-26	1,825	1,854	1,801	1,820	88,500	1,820
2023-04-25	1,930	1,991	1,851	1,859	99,600	1,859
2023-04-24	1,932	1,969	1,895	1,937	93,800	1,937
2023-04-21	2,081	2,101	1,943	1,944	251,200	1,944
2023-04-20	2,016	2,191	1,975	2,103	394,100	2,103
2023-04-19	1,975	2,176	1,948	2,019	639,600	2,019
2023-04-18	1,859	1,928	1,840	1,891	141,100	1,891
2023-04-17	1,895	1,895	1,755	1,836	274,500	1,836
2023-04-14	2,080	2,120	2,010	2,018	110,200	2,018
2023-04-13	2,060	2,090	2,039	2,053	47,400	2,053
2023-04-12	2,020	2,063	2,002	2,063	37,100	2,063
2023-04-11	2,036	2,057	2,005	2,031	45,600	2,031
2023-04-10	2,012	2,053	2,009	2,032	47,000	2,032
2023-04-07	2,089	2,089	1,978	1,999	67,100	1,999
2023-04-06	2,004	2,057	1,992	2,057	59,900	2,057
2023-04-05	2,110	2,153	2,035	2,051	65,800	2,051
2023-04-04	2,134	2,165	2,095	2,114	103,300	2,114
2023-04-03	2,185	2,247	2,138	2,163	185,600	2,163
2023-03-31	2,121	2,134	2,070	2,112	87,700	2,112
2023-03-30	2,061	2,109	2,011	2,101	102,600	2,101
2023-03-29	1,981	2,050	1,968	2,050	90,500	2,050
2023-03-28	2,063	2,121	1,960	2,000	239,500	2,000
2023-03-27	2,010	2,158	1,992	2,082	473,700	2,082
2023-03-24	1,836	1,870	1,812	1,856	49,700	1,856
2023-03-23	1,797	1,831	1,758	1,831	37,300	1,831
2023-03-22	1,811	1,835	1,791	1,802	26,000	1,802
2023-03-20	1,841	1,851	1,765	1,771	60,900	1,771
2023-03-17	1,755	1,849	1,755	1,820	74,700	1,820
2023-03-16	1,690	1,746	1,690	1,741	46,000	1,741
2023-03-15	1,785	1,800	1,734	1,754	32,800	1,754
2023-03-14	1,807	1,838	1,745	1,745	66,000	1,745
2023-03-13	1,813	1,840	1,782	1,820	69,700	1,820
2023-03-10	1,890	1,928	1,845	1,853	72,900	1,853
2023-03-09	1,894	1,912	1,835	1,899	76,700	1,899
2023-03-08	1,820	1,889	1,805	1,871	58,000	1,871
2023-03-07	1,842	1,890	1,805	1,843	69,700	1,843
2023-03-06	1,874	1,890	1,826	1,857	87,000	1,857
2023-03-03	1,924	1,929	1,851	1,874	205,400	1,874
2023-03-02	1,749	1,915	1,731	1,904	402,000	1,904
2023-03-01	1,694	1,745	1,664	1,726	223,000	1,726
2023-02-28	1,637	1,697	1,612	1,694	73,300	1,694
2023-02-27	1,607	1,640	1,586	1,639	79,700	1,639
2023-02-24	1,548	1,584	1,533	1,578	38,400	1,578
2023-02-22	1,499	1,535	1,494	1,522	25,400	1,522
2023-02-21	1,544	1,550	1,523	1,524	23,500	1,524
2023-02-20	1,486	1,552	1,465	1,545	53,200	1,545
2023-02-17	1,520	1,520	1,465	1,473	48,700	1,473
2023-02-16	1,526	1,552	1,523	1,526	41,700	1,526
2023-02-15	1,599	1,599	1,527	1,534	53,300	1,534
2023-02-14	1,587	1,624	1,553	1,583	62,600	1,583
2023-02-13	1,561	1,596	1,527	1,588	50,500	1,588
2023-02-10	1,620	1,635	1,557	1,579	53,500	1,579
2023-02-09	1,629	1,647	1,595	1,635	43,900	1,635
2023-02-08	1,549	1,629	1,549	1,629	86,100	1,629
2023-02-07	1,507	1,549	1,502	1,529	31,000	1,529
2023-02-06	1,519	1,552	1,505	1,510	49,800	1,510
2023-02-03	1,620	1,620	1,503	1,532	96,900	1,532
2023-02-02	1,607	1,632	1,580	1,600	54,400	1,600
2023-02-01	1,624	1,645	1,569	1,576	80,700	1,576
2023-01-31	1,620	1,660	1,596	1,624	64,300	1,624
2023-01-30	1,630	1,670	1,599	1,623	84,000	1,623
2023-01-27	1,700	1,702	1,635	1,635	92,200	1,635
2023-01-26	1,735	1,755	1,691	1,699	94,800	1,699
2023-01-25	1,723	1,756	1,690	1,720	154,200	1,720
2023-01-24	1,604	1,733	1,580	1,706	283,800	1,706
2023-01-23	1,580	1,614	1,540	1,585	102,300	1,585
2023-01-20	1,538	1,564	1,502	1,517	69,900	1,517
2023-01-19	1,508	1,550	1,480	1,525	76,900	1,525
2023-01-18	1,520	1,550	1,490	1,518	113,300	1,518
2023-01-17	1,418	1,530	1,401	1,507	219,500	1,507
2023-01-16	1,321	1,465	1,321	1,418	184,100	1,418
2023-01-13	1,364	1,364	1,308	1,308	79,900	1,308
2023-01-12	1,381	1,381	1,350	1,353	29,000	1,353
2023-01-11	1,384	1,410	1,361	1,387	35,500	1,387
2023-01-10	1,396	1,396	1,358	1,383	35,000	1,383
2023-01-06	1,300	1,377	1,299	1,346	58,100	1,346
2023-01-05	1,310	1,343	1,282	1,300	36,300	1,300
2023-01-04	1,320	1,340	1,278	1,281	54,800	1,281

分割・併合履歴： [2021-11-29]1株→2株 [2020-11-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31