4397 (株)チームスピリット 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 379 | 381 | 369 | 375 | 35,300 | 375 |
| 2024-11-21 | 365 | 374 | 361 | 374 | 56,100 | 374 |
| 2024-11-20 | 346 | 363 | 346 | 360 | 54,900 | 360 |
| 2024-11-19 | 342 | 349 | 337 | 347 | 24,500 | 347 |
| 2024-11-18 | 345 | 345 | 337 | 339 | 56,900 | 339 |
| 2024-11-15 | 356 | 357 | 344 | 346 | 41,600 | 346 |
| 2024-11-14 | 351 | 359 | 348 | 356 | 79,600 | 356 |
| 2024-11-13 | 347 | 351 | 347 | 351 | 34,100 | 351 |
| 2024-11-12 | 343 | 349 | 342 | 348 | 20,800 | 348 |
| 2024-11-11 | 343 | 346 | 341 | 345 | 6,900 | 345 |
| 2024-11-08 | 339 | 345 | 338 | 345 | 38,400 | 345 |
| 2024-11-07 | 343 | 345 | 337 | 345 | 17,100 | 345 |
| 2024-11-06 | 343 | 343 | 339 | 343 | 6,900 | 343 |
| 2024-11-05 | 345 | 345 | 340 | 340 | 3,900 | 340 |
| 2024-11-01 | 343 | 347 | 340 | 343 | 17,200 | 343 |
| 2024-10-31 | 345 | 345 | 340 | 344 | 32,900 | 344 |
| 2024-10-30 | 335 | 346 | 330 | 345 | 78,900 | 345 |
| 2024-10-29 | 336 | 340 | 333 | 335 | 27,900 | 335 |
| 2024-10-28 | 329 | 338 | 329 | 334 | 9,900 | 334 |
| 2024-10-25 | 336 | 342 | 327 | 329 | 38,400 | 329 |
| 2024-10-24 | 330 | 336 | 327 | 334 | 21,600 | 334 |
| 2024-10-23 | 337 | 344 | 325 | 331 | 93,100 | 331 |
| 2024-10-22 | 346 | 350 | 337 | 344 | 50,900 | 344 |
| 2024-10-21 | 337 | 346 | 337 | 346 | 20,800 | 346 |
| 2024-10-18 | 354 | 354 | 330 | 336 | 195,800 | 336 |
| 2024-10-17 | 360 | 365 | 348 | 349 | 92,300 | 349 |
| 2024-10-16 | 351 | 387 | 351 | 368 | 178,200 | 368 |
| 2024-10-15 | 354 | 362 | 345 | 349 | 296,400 | 349 |
| 2024-10-11 | 401 | 410 | 395 | 402 | 108,300 | 402 |
| 2024-10-10 | 396 | 400 | 389 | 398 | 60,100 | 398 |
| 2024-10-09 | 391 | 397 | 388 | 391 | 12,000 | 391 |
| 2024-10-08 | 391 | 393 | 388 | 388 | 19,100 | 388 |
| 2024-10-07 | 399 | 399 | 385 | 389 | 62,100 | 389 |
| 2024-10-04 | 395 | 401 | 392 | 394 | 21,800 | 394 |
| 2024-10-03 | 401 | 401 | 391 | 392 | 24,300 | 392 |
| 2024-10-02 | 407 | 407 | 390 | 397 | 19,600 | 397 |
| 2024-10-01 | 391 | 407 | 391 | 407 | 13,700 | 407 |
| 2024-09-30 | 390 | 397 | 389 | 390 | 23,900 | 390 |
| 2024-09-27 | 407 | 407 | 400 | 402 | 19,900 | 402 |
| 2024-09-26 | 407 | 408 | 398 | 401 | 21,000 | 401 |
| 2024-09-25 | 405 | 405 | 399 | 400 | 5,700 | 400 |
| 2024-09-24 | 399 | 407 | 399 | 405 | 12,000 | 405 |
| 2024-09-20 | 401 | 415 | 397 | 397 | 19,700 | 397 |
| 2024-09-19 | 398 | 405 | 392 | 401 | 38,400 | 401 |
| 2024-09-18 | 395 | 397 | 388 | 392 | 16,800 | 392 |
| 2024-09-17 | 413 | 425 | 388 | 391 | 85,200 | 391 |
| 2024-09-13 | 380 | 409 | 380 | 409 | 106,600 | 409 |
| 2024-09-12 | 376 | 382 | 368 | 382 | 13,400 | 382 |
| 2024-09-11 | 387 | 392 | 359 | 369 | 63,700 | 369 |
| 2024-09-10 | 385 | 394 | 385 | 388 | 7,800 | 388 |
| 2024-09-09 | 387 | 387 | 378 | 386 | 10,900 | 386 |
| 2024-09-06 | 389 | 389 | 382 | 387 | 13,400 | 387 |
| 2024-09-05 | 386 | 390 | 376 | 389 | 18,500 | 389 |
| 2024-09-04 | 383 | 391 | 379 | 387 | 83,200 | 387 |
| 2024-09-03 | 395 | 399 | 391 | 395 | 40,200 | 395 |
| 2024-09-02 | 394 | 398 | 383 | 390 | 14,300 | 390 |
| 2024-08-30 | 393 | 398 | 391 | 396 | 10,700 | 396 |
| 2024-08-29 | 395 | 406 | 383 | 393 | 137,900 | 393 |
| 2024-08-28 | 398 | 398 | 382 | 387 | 19,000 | 387 |
| 2024-08-27 | 387 | 398 | 383 | 398 | 21,200 | 398 |
| 2024-08-26 | 361 | 389 | 361 | 389 | 59,500 | 389 |
| 2024-08-23 | 370 | 370 | 361 | 361 | 23,000 | 361 |
| 2024-08-22 | 362 | 373 | 361 | 372 | 30,500 | 372 |
| 2024-08-21 | 358 | 362 | 358 | 362 | 1,700 | 362 |
| 2024-08-20 | 360 | 371 | 360 | 364 | 37,400 | 364 |
| 2024-08-19 | 356 | 368 | 356 | 358 | 27,600 | 358 |
| 2024-08-16 | 359 | 366 | 351 | 362 | 23,900 | 362 |
| 2024-08-15 | 366 | 366 | 342 | 351 | 30,200 | 351 |
| 2024-08-14 | 350 | 361 | 345 | 359 | 13,600 | 359 |
| 2024-08-13 | 343 | 355 | 343 | 347 | 21,900 | 347 |
| 2024-08-09 | 336 | 346 | 330 | 343 | 33,400 | 343 |
| 2024-08-08 | 340 | 348 | 338 | 341 | 18,400 | 341 |
| 2024-08-07 | 326 | 350 | 325 | 348 | 30,700 | 348 |
| 2024-08-06 | 316 | 370 | 316 | 330 | 215,600 | 330 |
| 2024-08-05 | 325 | 329 | 290 | 301 | 219,200 | 301 |
| 2024-08-02 | 348 | 353 | 331 | 335 | 212,200 | 335 |
| 2024-08-01 | 377 | 379 | 354 | 356 | 133,200 | 356 |
| 2024-07-31 | 379 | 385 | 375 | 380 | 40,400 | 380 |
| 2024-07-30 | 382 | 386 | 379 | 381 | 32,400 | 381 |
| 2024-07-29 | 384 | 384 | 375 | 381 | 26,800 | 381 |
| 2024-07-26 | 372 | 383 | 372 | 376 | 26,100 | 376 |
| 2024-07-25 | 375 | 377 | 369 | 373 | 76,700 | 373 |
| 2024-07-24 | 390 | 392 | 379 | 379 | 37,000 | 379 |
| 2024-07-23 | 388 | 391 | 387 | 391 | 30,000 | 391 |
| 2024-07-22 | 393 | 393 | 381 | 387 | 37,900 | 387 |
| 2024-07-19 | 398 | 402 | 395 | 395 | 25,100 | 395 |
| 2024-07-18 | 407 | 412 | 395 | 400 | 52,400 | 400 |
| 2024-07-17 | 410 | 416 | 405 | 413 | 58,900 | 413 |
| 2024-07-16 | 410 | 412 | 400 | 403 | 101,000 | 403 |
| 2024-07-12 | 380 | 396 | 380 | 394 | 60,800 | 394 |
| 2024-07-11 | 382 | 384 | 379 | 382 | 15,700 | 382 |
| 2024-07-10 | 393 | 393 | 377 | 382 | 37,100 | 382 |
| 2024-07-09 | 384 | 392 | 383 | 392 | 27,400 | 392 |
| 2024-07-08 | 383 | 386 | 380 | 381 | 31,500 | 381 |
| 2024-07-05 | 377 | 383 | 376 | 383 | 7,800 | 383 |
| 2024-07-04 | 385 | 385 | 377 | 378 | 19,900 | 378 |
| 2024-07-03 | 385 | 385 | 379 | 385 | 13,900 | 385 |
| 2024-07-02 | 377 | 385 | 376 | 385 | 31,700 | 385 |
| 2024-07-01 | 381 | 381 | 373 | 378 | 80,800 | 378 |
| 2024-06-28 | 378 | 384 | 378 | 382 | 19,400 | 382 |
| 2024-06-27 | 379 | 384 | 377 | 378 | 20,000 | 378 |
| 2024-06-26 | 382 | 384 | 378 | 378 | 28,500 | 378 |
| 2024-06-25 | 378 | 380 | 378 | 379 | 30,000 | 379 |
| 2024-06-24 | 379 | 380 | 377 | 380 | 10,000 | 380 |
| 2024-06-21 | 384 | 385 | 373 | 379 | 45,400 | 379 |
| 2024-06-20 | 373 | 384 | 373 | 383 | 55,000 | 383 |
| 2024-06-19 | 388 | 388 | 375 | 376 | 99,800 | 376 |
| 2024-06-18 | 392 | 393 | 387 | 388 | 48,900 | 388 |
| 2024-06-17 | 388 | 393 | 383 | 392 | 35,500 | 392 |
| 2024-06-14 | 380 | 392 | 380 | 384 | 74,500 | 384 |
| 2024-06-13 | 403 | 415 | 391 | 391 | 92,200 | 391 |
| 2024-06-12 | 403 | 417 | 403 | 403 | 29,400 | 403 |
| 2024-06-11 | 389 | 402 | 388 | 402 | 44,800 | 402 |
| 2024-06-10 | 390 | 397 | 389 | 389 | 9,200 | 389 |
| 2024-06-07 | 383 | 395 | 383 | 392 | 13,700 | 392 |
| 2024-06-06 | 390 | 394 | 383 | 383 | 21,700 | 383 |
| 2024-06-05 | 397 | 398 | 388 | 389 | 21,000 | 389 |
| 2024-06-04 | 382 | 395 | 382 | 395 | 29,400 | 395 |
| 2024-06-03 | 382 | 391 | 378 | 388 | 32,000 | 388 |
| 2024-05-31 | 371 | 380 | 371 | 379 | 23,200 | 379 |
| 2024-05-30 | 367 | 376 | 364 | 371 | 46,200 | 371 |
| 2024-05-29 | 390 | 390 | 370 | 371 | 92,600 | 371 |
| 2024-05-28 | 385 | 394 | 384 | 389 | 19,000 | 389 |
| 2024-05-27 | 386 | 387 | 381 | 383 | 22,000 | 383 |
| 2024-05-24 | 378 | 389 | 376 | 388 | 27,600 | 388 |
| 2024-05-23 | 385 | 389 | 376 | 377 | 50,200 | 377 |
| 2024-05-22 | 385 | 389 | 381 | 382 | 50,100 | 382 |
| 2024-05-21 | 390 | 399 | 386 | 386 | 38,700 | 386 |
| 2024-05-20 | 388 | 400 | 388 | 390 | 35,900 | 390 |
| 2024-05-17 | 399 | 402 | 387 | 391 | 41,400 | 391 |
| 2024-05-16 | 404 | 407 | 385 | 395 | 134,700 | 395 |
| 2024-05-15 | 415 | 415 | 400 | 404 | 60,300 | 404 |
| 2024-05-14 | 414 | 419 | 405 | 411 | 86,100 | 411 |
| 2024-05-13 | 398 | 412 | 395 | 408 | 129,500 | 408 |
| 2024-05-10 | 391 | 413 | 381 | 393 | 215,300 | 393 |
| 2024-05-09 | 385 | 385 | 377 | 378 | 40,300 | 378 |
| 2024-05-08 | 384 | 387 | 378 | 382 | 60,900 | 382 |
| 2024-05-07 | 379 | 387 | 375 | 385 | 72,500 | 385 |
| 2024-05-02 | 372 | 377 | 368 | 376 | 57,000 | 376 |
| 2024-05-01 | 373 | 376 | 368 | 372 | 42,700 | 372 |
| 2024-04-30 | 375 | 378 | 368 | 373 | 97,500 | 373 |
| 2024-04-26 | 379 | 381 | 369 | 376 | 68,300 | 376 |
| 2024-04-25 | 381 | 388 | 376 | 379 | 71,100 | 379 |
| 2024-04-24 | 385 | 398 | 382 | 385 | 116,800 | 385 |
| 2024-04-23 | 393 | 393 | 378 | 379 | 60,000 | 379 |
| 2024-04-22 | 380 | 390 | 375 | 390 | 70,600 | 390 |
| 2024-04-19 | 383 | 390 | 369 | 379 | 112,900 | 379 |
| 2024-04-18 | 395 | 406 | 383 | 383 | 131,800 | 383 |
| 2024-04-17 | 417 | 421 | 389 | 389 | 205,500 | 389 |
| 2024-04-16 | 416 | 430 | 409 | 420 | 56,200 | 420 |
| 2024-04-15 | 452 | 463 | 411 | 424 | 244,100 | 424 |
| 2024-04-12 | 468 | 480 | 446 | 452 | 166,900 | 452 |
| 2024-04-11 | 467 | 475 | 464 | 471 | 78,100 | 471 |
| 2024-04-10 | 466 | 480 | 456 | 475 | 165,600 | 475 |
| 2024-04-09 | 453 | 469 | 450 | 466 | 130,200 | 466 |
| 2024-04-08 | 453 | 457 | 445 | 447 | 57,200 | 447 |
| 2024-04-05 | 444 | 453 | 435 | 453 | 53,300 | 453 |
| 2024-04-04 | 443 | 457 | 433 | 445 | 111,200 | 445 |
| 2024-04-03 | 428 | 458 | 428 | 442 | 304,700 | 442 |
| 2024-04-02 | 450 | 517 | 427 | 428 | 1,489,400 | 428 |
| 2024-04-01 | 472 | 472 | 446 | 450 | 71,700 | 450 |
| 2024-03-29 | 459 | 469 | 455 | 466 | 68,100 | 466 |
| 2024-03-28 | 439 | 456 | 439 | 452 | 86,500 | 452 |
| 2024-03-27 | 442 | 449 | 432 | 441 | 56,300 | 441 |
| 2024-03-26 | 433 | 444 | 432 | 443 | 29,900 | 443 |
| 2024-03-25 | 430 | 445 | 421 | 434 | 25,800 | 434 |
| 2024-03-22 | 444 | 444 | 430 | 433 | 31,600 | 433 |
| 2024-03-21 | 442 | 444 | 429 | 444 | 86,900 | 444 |
| 2024-03-19 | 419 | 434 | 417 | 434 | 39,200 | 434 |
| 2024-03-18 | 408 | 421 | 408 | 419 | 53,600 | 419 |
| 2024-03-15 | 417 | 418 | 408 | 408 | 76,900 | 408 |
| 2024-03-14 | 418 | 418 | 411 | 418 | 50,700 | 418 |
| 2024-03-13 | 421 | 421 | 413 | 420 | 45,800 | 420 |
| 2024-03-12 | 418 | 422 | 409 | 422 | 36,700 | 422 |
| 2024-03-11 | 423 | 424 | 406 | 420 | 77,100 | 420 |
| 2024-03-08 | 420 | 442 | 420 | 432 | 154,600 | 432 |
| 2024-03-07 | 429 | 429 | 415 | 419 | 55,300 | 419 |
| 2024-03-06 | 416 | 433 | 413 | 427 | 75,900 | 427 |
| 2024-03-05 | 411 | 418 | 405 | 416 | 69,800 | 416 |
| 2024-03-04 | 404 | 417 | 404 | 411 | 35,600 | 411 |
| 2024-03-01 | 418 | 427 | 402 | 405 | 98,700 | 405 |
| 2024-02-29 | 430 | 431 | 406 | 415 | 122,600 | 415 |
| 2024-02-28 | 445 | 450 | 436 | 436 | 80,100 | 436 |
| 2024-02-27 | 407 | 479 | 405 | 447 | 568,300 | 447 |
| 2024-02-26 | 397 | 413 | 393 | 407 | 44,700 | 407 |
| 2024-02-22 | 408 | 408 | 391 | 399 | 60,500 | 399 |
| 2024-02-21 | 410 | 410 | 400 | 401 | 34,000 | 401 |
| 2024-02-20 | 409 | 412 | 402 | 408 | 41,500 | 408 |
| 2024-02-19 | 387 | 406 | 387 | 406 | 69,000 | 406 |
| 2024-02-16 | 377 | 393 | 377 | 388 | 87,200 | 388 |
| 2024-02-15 | 397 | 397 | 378 | 379 | 163,800 | 379 |
| 2024-02-14 | 405 | 406 | 380 | 392 | 247,100 | 392 |
| 2024-02-13 | 416 | 416 | 401 | 412 | 75,300 | 412 |
| 2024-02-09 | 402 | 418 | 402 | 411 | 88,600 | 411 |
| 2024-02-08 | 412 | 416 | 402 | 407 | 60,700 | 407 |
| 2024-02-07 | 420 | 428 | 409 | 412 | 84,600 | 412 |
| 2024-02-06 | 401 | 414 | 397 | 413 | 91,700 | 413 |
| 2024-02-05 | 397 | 402 | 390 | 402 | 33,100 | 402 |
| 2024-02-02 | 401 | 404 | 394 | 398 | 65,100 | 398 |
| 2024-02-01 | 410 | 410 | 393 | 401 | 127,800 | 401 |
| 2024-01-31 | 418 | 419 | 409 | 411 | 61,100 | 411 |
| 2024-01-30 | 413 | 426 | 406 | 418 | 113,700 | 418 |
| 2024-01-29 | 423 | 423 | 405 | 417 | 115,200 | 417 |
| 2024-01-26 | 415 | 435 | 408 | 423 | 156,000 | 423 |
| 2024-01-25 | 423 | 423 | 405 | 415 | 93,800 | 415 |
| 2024-01-24 | 427 | 434 | 423 | 426 | 118,000 | 426 |
| 2024-01-23 | 407 | 427 | 402 | 426 | 186,000 | 426 |
| 2024-01-22 | 387 | 411 | 386 | 407 | 192,200 | 407 |
| 2024-01-19 | 370 | 385 | 370 | 381 | 79,700 | 381 |
| 2024-01-18 | 375 | 380 | 367 | 370 | 83,200 | 370 |
| 2024-01-17 | 395 | 395 | 376 | 380 | 114,900 | 380 |
| 2024-01-16 | 373 | 393 | 373 | 387 | 232,700 | 387 |
| 2024-01-15 | 382 | 398 | 372 | 373 | 311,700 | 373 |
| 2024-01-12 | 357 | 388 | 354 | 380 | 1,110,200 | 380 |
| 2024-01-11 | 345 | 345 | 334 | 335 | 143,700 | 335 |
| 2024-01-10 | 339 | 347 | 338 | 345 | 39,100 | 345 |
| 2024-01-09 | 336 | 345 | 336 | 339 | 52,700 | 339 |
| 2024-01-05 | 344 | 344 | 333 | 337 | 77,400 | 337 |
| 2024-01-04 | 348 | 348 | 336 | 346 | 127,100 | 346 |
分割・併合履歴 ： [2019-05-29]1株→2株
