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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
