4397 (株)チームスピリット 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 | 417 | 417 | 381 | 405 | 124,700 | 405 |
| 2025-04-03 | 401 | 423 | 395 | 418 | 55,400 | 418 |
| 2025-04-02 | 447 | 447 | 412 | 416 | 46,800 | 416 |
| 2025-04-01 | 428 | 450 | 428 | 441 | 51,700 | 441 |
| 2025-03-31 | 436 | 450 | 426 | 428 | 84,700 | 428 |
| 2025-03-28 | 437 | 442 | 436 | 439 | 12,000 | 439 |
| 2025-03-27 | 440 | 445 | 433 | 440 | 37,300 | 440 |
| 2025-03-26 | 443 | 444 | 440 | 440 | 6,800 | 440 |
| 2025-03-25 | 443 | 444 | 439 | 439 | 13,400 | 439 |
| 2025-03-24 | 442 | 442 | 435 | 440 | 11,100 | 440 |
| 2025-03-21 | 450 | 450 | 438 | 439 | 16,900 | 439 |
| 2025-03-19 | 443 | 447 | 437 | 447 | 18,200 | 447 |
| 2025-03-18 | 455 | 455 | 439 | 443 | 26,700 | 443 |
| 2025-03-17 | 447 | 455 | 443 | 455 | 48,800 | 455 |
| 2025-03-14 | 440 | 440 | 431 | 440 | 21,300 | 440 |
| 2025-03-13 | 435 | 443 | 434 | 439 | 28,000 | 439 |
| 2025-03-12 | 424 | 438 | 424 | 433 | 26,500 | 433 |
| 2025-03-11 | 414 | 428 | 410 | 425 | 74,800 | 425 |
| 2025-03-10 | 413 | 417 | 412 | 414 | 23,500 | 414 |
| 2025-03-07 | 410 | 417 | 408 | 412 | 10,000 | 412 |
| 2025-03-06 | 413 | 416 | 412 | 415 | 9,900 | 415 |
| 2025-03-05 | 412 | 416 | 411 | 413 | 14,900 | 413 |
| 2025-03-04 | 427 | 427 | 411 | 416 | 33,300 | 416 |
| 2025-03-03 | 419 | 427 | 416 | 427 | 24,800 | 427 |
| 2025-02-28 | 409 | 428 | 408 | 417 | 81,800 | 417 |
| 2025-02-27 | 416 | 427 | 409 | 409 | 35,800 | 409 |
| 2025-02-26 | 418 | 423 | 414 | 418 | 57,300 | 418 |
| 2025-02-25 | 406 | 426 | 405 | 421 | 55,600 | 421 |
| 2025-02-21 | 416 | 427 | 415 | 417 | 65,500 | 417 |
| 2025-02-20 | 425 | 425 | 414 | 417 | 38,200 | 417 |
| 2025-02-19 | 437 | 439 | 426 | 426 | 56,900 | 426 |
| 2025-02-18 | 422 | 442 | 419 | 442 | 62,600 | 442 |
| 2025-02-17 | 436 | 436 | 419 | 429 | 35,900 | 429 |
| 2025-02-14 | 424 | 428 | 416 | 428 | 32,100 | 428 |
| 2025-02-13 | 420 | 426 | 420 | 425 | 11,700 | 425 |
| 2025-02-12 | 432 | 435 | 415 | 421 | 69,800 | 421 |
| 2025-02-10 | 437 | 437 | 418 | 424 | 76,000 | 424 |
| 2025-02-07 | 448 | 457 | 438 | 444 | 78,900 | 444 |
| 2025-02-06 | 438 | 446 | 434 | 446 | 72,000 | 446 |
| 2025-02-05 | 424 | 437 | 420 | 435 | 70,000 | 435 |
| 2025-02-04 | 402 | 430 | 402 | 424 | 99,000 | 424 |
| 2025-02-03 | 406 | 410 | 401 | 401 | 30,500 | 401 |
| 2025-01-31 | 410 | 410 | 405 | 406 | 10,500 | 406 |
| 2025-01-30 | 402 | 412 | 402 | 410 | 19,100 | 410 |
| 2025-01-29 | 414 | 416 | 404 | 404 | 47,700 | 404 |
| 2025-01-28 | 412 | 417 | 408 | 417 | 28,900 | 417 |
| 2025-01-27 | 420 | 423 | 409 | 413 | 49,000 | 413 |
| 2025-01-24 | 407 | 419 | 407 | 415 | 81,100 | 415 |
| 2025-01-23 | 401 | 408 | 400 | 408 | 42,900 | 408 |
| 2025-01-22 | 398 | 404 | 394 | 400 | 56,400 | 400 |
| 2025-01-21 | 403 | 406 | 394 | 400 | 104,400 | 400 |
| 2025-01-20 | 375 | 413 | 375 | 398 | 167,000 | 398 |
| 2025-01-17 | 375 | 381 | 367 | 374 | 91,900 | 374 |
| 2025-01-16 | 391 | 392 | 372 | 382 | 134,700 | 382 |
| 2025-01-15 | 386 | 410 | 381 | 386 | 168,000 | 386 |
| 2025-01-14 | 392 | 398 | 372 | 384 | 555,100 | 384 |
| 2025-01-10 | 347 | 356 | 346 | 356 | 63,600 | 356 |
| 2025-01-09 | 353 | 353 | 343 | 347 | 59,700 | 347 |
| 2025-01-08 | 350 | 357 | 350 | 352 | 44,100 | 352 |
| 2025-01-07 | 351 | 356 | 345 | 352 | 56,000 | 352 |
| 2025-01-06 | 342 | 348 | 339 | 346 | 50,600 | 346 |
分割・併合履歴 ： [2019-05-29]1株→2株