4397 (株)チームスピリットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	339	339	325	327	129,900	327
2022-12-29	317	340	317	340	151,000	340
2022-12-28	318	322	315	319	87,500	319
2022-12-27	320	326	318	320	107,200	320
2022-12-26	317	321	312	315	67,900	315
2022-12-23	319	325	316	318	69,500	318
2022-12-22	319	325	319	320	59,200	320
2022-12-21	307	318	305	315	73,400	315
2022-12-20	318	324	304	307	245,800	307
2022-12-19	329	329	321	322	135,800	322
2022-12-16	328	329	324	329	132,600	329
2022-12-15	344	344	334	335	93,400	335
2022-12-14	345	345	338	345	76,400	345
2022-12-13	342	349	337	346	92,300	346
2022-12-12	340	346	335	342	57,200	342
2022-12-09	344	344	335	340	76,700	340
2022-12-08	335	338	330	336	61,700	336
2022-12-07	325	335	321	335	153,500	335
2022-12-06	333	333	326	328	150,400	328
2022-12-05	345	345	333	336	209,600	336
2022-12-02	355	355	342	347	276,300	347
2022-12-01	363	365	353	356	181,100	356
2022-11-30	359	363	355	362	140,500	362
2022-11-29	361	366	355	363	173,100	363
2022-11-28	366	372	359	365	122,700	365
2022-11-25	364	365	358	365	73,900	365
2022-11-24	362	367	361	364	90,600	364
2022-11-22	366	367	357	364	126,100	364
2022-11-21	368	368	363	367	164,700	367
2022-11-18	377	378	367	373	216,400	373
2022-11-17	385	387	374	384	129,300	384
2022-11-16	395	395	383	387	170,000	387
2022-11-15	393	415	390	390	119,200	390
2022-11-14	388	395	381	389	54,500	389
2022-11-11	376	394	376	394	95,600	394
2022-11-10	381	381	374	375	38,900	375
2022-11-09	390	392	380	381	50,100	381
2022-11-08	380	405	380	389	109,000	389
2022-11-07	371	380	366	378	49,500	378
2022-11-04	373	375	368	371	45,600	371
2022-11-02	380	381	375	376	35,800	376
2022-11-01	386	387	376	378	30,900	378
2022-10-31	388	392	382	385	40,500	385
2022-10-28	398	403	383	387	89,300	387
2022-10-27	402	415	397	402	133,700	402
2022-10-26	390	409	390	409	152,100	409
2022-10-25	381	403	379	393	212,200	393
2022-10-24	363	380	360	378	171,800	378
2022-10-21	363	363	355	360	40,500	360
2022-10-20	363	364	352	362	145,600	362
2022-10-19	365	372	360	369	95,500	369
2022-10-18	366	379	362	363	155,000	363
2022-10-17	386	386	361	365	199,800	365
2022-10-14	386	393	375	380	216,800	380
2022-10-13	396	398	383	383	131,700	383
2022-10-12	400	400	390	393	102,500	393
2022-10-11	405	409	400	403	50,100	403
2022-10-07	415	420	410	411	35,400	411
2022-10-06	411	426	411	421	47,800	421
2022-10-05	410	423	407	408	26,700	408
2022-10-04	408	413	402	412	53,100	412
2022-10-03	396	406	389	400	67,100	400
2022-09-30	413	413	401	401	49,400	401
2022-09-29	410	419	410	411	17,300	411
2022-09-28	428	430	404	406	61,700	406
2022-09-27	415	431	408	431	64,200	431
2022-09-26	413	419	407	408	49,900	408
2022-09-22	410	426	403	420	105,800	420
2022-09-21	432	442	411	418	200,500	418
2022-09-20	465	466	429	444	159,900	444
2022-09-16	454	459	441	441	79,500	441
2022-09-15	460	475	454	456	105,200	456
2022-09-14	449	459	444	455	67,600	455
2022-09-13	443	460	443	460	99,000	460
2022-09-12	464	466	439	442	114,300	442
2022-09-09	450	461	436	456	253,300	456
2022-09-08	460	489	443	450	871,600	450
2022-09-07	537	542	448	460	2,728,300	460
2022-09-06	412	486	412	486	939,000	486
2022-09-05	404	414	401	406	32,400	406
2022-09-02	412	412	402	404	24,400	404
2022-09-01	403	413	400	413	37,600	413
2022-08-31	407	407	404	405	15,000	405
2022-08-30	411	411	403	411	19,700	411
2022-08-29	408	412	398	411	52,300	411
2022-08-26	415	415	409	415	25,400	415
2022-08-25	416	416	407	415	21,400	415
2022-08-24	412	420	406	416	24,900	416
2022-08-23	410	414	404	414	15,600	414
2022-08-22	414	414	407	410	31,100	410
2022-08-19	421	421	409	411	46,700	411
2022-08-18	428	429	415	420	45,200	420
2022-08-17	428	444	424	433	100,200	433
2022-08-16	406	429	406	425	41,000	425
2022-08-15	424	424	406	406	39,100	406
2022-08-12	425	425	412	413	28,800	413
2022-08-10	432	432	411	420	64,900	420
2022-08-09	421	429	421	428	28,200	428
2022-08-08	437	437	418	423	34,300	423
2022-08-05	416	437	413	437	62,500	437
2022-08-04	418	425	410	416	42,300	416
2022-08-03	415	415	405	413	30,300	413
2022-08-02	422	422	407	409	17,400	409
2022-08-01	428	429	420	422	16,600	422
2022-07-29	433	439	428	428	18,900	428
2022-07-28	433	439	424	433	45,600	433
2022-07-27	425	430	421	430	14,300	430
2022-07-26	430	430	424	425	7,000	425
2022-07-25	433	436	426	430	19,800	430
2022-07-22	436	440	428	440	34,500	440
2022-07-21	414	437	414	436	109,900	436
2022-07-20	409	414	408	414	59,100	414
2022-07-19	405	405	396	403	37,600	403
2022-07-15	403	409	396	401	27,400	401
2022-07-14	408	410	395	399	135,900	399
2022-07-13	418	425	411	423	70,400	423
2022-07-12	431	431	414	418	47,000	418
2022-07-11	435	447	424	431	61,600	431
2022-07-08	435	437	424	428	43,500	428
2022-07-07	424	439	424	435	45,600	435
2022-07-06	420	442	420	429	74,500	429
2022-07-05	403	419	403	419	38,000	419
2022-07-04	400	416	399	405	35,200	405
2022-07-01	406	412	395	400	69,900	400
2022-06-30	425	425	402	406	72,700	406
2022-06-29	414	421	404	417	48,300	417
2022-06-28	422	432	412	422	82,600	422
2022-06-27	418	424	399	421	122,400	421
2022-06-24	387	416	383	408	139,800	408
2022-06-23	361	379	361	379	75,700	379
2022-06-22	378	378	358	361	44,700	361
2022-06-21	370	376	363	370	41,300	370
2022-06-20	369	372	351	367	57,100	367
2022-06-17	362	366	355	361	112,700	361
2022-06-16	391	392	370	370	62,600	370
2022-06-15	402	402	379	380	102,100	380
2022-06-14	397	399	385	399	78,400	399
2022-06-13	411	411	396	406	86,400	406
2022-06-10	432	432	417	420	81,900	420
2022-06-09	426	440	426	440	144,300	440
2022-06-08	418	431	418	423	67,500	423
2022-06-07	433	433	410	414	66,300	414
2022-06-06	423	435	421	427	75,700	427
2022-06-03	423	438	421	431	78,200	431
2022-06-02	427	427	415	415	56,900	415
2022-06-01	431	436	424	426	90,300	426
2022-05-31	431	437	422	425	70,500	425
2022-05-30	415	435	415	433	113,200	433
2022-05-27	412	417	399	410	84,200	410
2022-05-26	396	415	396	406	64,000	406
2022-05-25	412	419	395	395	124,100	395
2022-05-24	446	446	417	419	121,900	419
2022-05-23	412	434	411	434	87,600	434
2022-05-20	399	415	392	415	65,000	415
2022-05-19	401	403	394	399	64,200	399
2022-05-18	406	415	400	415	100,300	415
2022-05-17	420	420	399	406	69,100	406
2022-05-16	415	419	406	417	84,700	417
2022-05-13	398	410	389	408	87,500	408
2022-05-12	406	406	382	390	77,700	390
2022-05-11	411	416	397	406	164,400	406
2022-05-10	400	419	396	410	87,100	410
2022-05-09	420	421	403	404	82,900	404
2022-05-06	447	447	422	427	65,200	427
2022-05-02	446	453	439	443	50,600	443
2022-04-28	459	462	446	446	34,900	446
2022-04-27	441	454	430	454	86,900	454
2022-04-26	450	464	450	457	43,600	457
2022-04-25	444	452	440	442	55,900	442
2022-04-22	459	463	439	453	105,200	453
2022-04-21	483	484	460	467	117,700	467
2022-04-20	503	507	488	488	80,300	488
2022-04-19	527	527	497	498	55,900	498
2022-04-18	524	536	513	513	85,000	513
2022-04-15	501	546	497	529	177,500	529
2022-04-14	527	560	498	514	298,800	514
2022-04-13	495	532	495	528	98,500	528
2022-04-12	501	508	483	496	78,700	496
2022-04-11	513	517	497	501	93,200	501
2022-04-08	538	547	518	528	82,900	528
2022-04-07	560	564	532	532	104,300	532
2022-04-06	583	586	567	576	82,400	576
2022-04-05	611	611	581	594	119,000	594
2022-04-04	570	611	570	601	136,700	601
2022-04-01	584	584	562	572	131,200	572
2022-03-31	555	600	555	591	201,200	591
2022-03-30	542	567	542	563	132,000	563
2022-03-29	532	564	525	538	183,300	538
2022-03-28	550	552	528	528	261,300	528
2022-03-25	535	549	525	544	353,800	544
2022-03-24	482	517	481	516	206,500	516
2022-03-23	456	490	456	484	142,200	484
2022-03-22	469	475	448	452	158,500	452
2022-03-18	459	498	450	476	179,800	476
2022-03-17	467	501	460	466	451,400	466
2022-03-16	476	480	411	459	1,679,200	459
2022-03-15	370	444	356	444	96,100	444
2022-03-14	360	374	360	364	118,600	364
2022-03-11	391	391	366	368	154,800	368
2022-03-10	390	396	386	386	93,100	386
2022-03-09	388	397	376	378	114,700	378
2022-03-08	390	407	386	390	102,500	390
2022-03-07	414	414	397	405	90,800	405
2022-03-04	441	441	420	429	99,600	429
2022-03-03	461	466	446	447	69,000	447
2022-03-02	454	469	445	455	91,000	455
2022-03-01	431	467	431	462	156,600	462
2022-02-28	421	431	405	422	110,500	422
2022-02-25	396	421	396	419	165,100	419
2022-02-24	402	407	382	389	147,400	389
2022-02-22	416	427	400	410	135,100	410
2022-02-21	428	430	411	416	89,200	416
2022-02-18	424	431	411	428	96,300	428
2022-02-17	443	445	425	425	101,900	425
2022-02-16	444	456	437	450	76,000	450
2022-02-15	453	453	433	436	124,400	436
2022-02-14	470	471	447	447	95,400	447
2022-02-10	472	492	470	484	131,600	484
2022-02-09	460	472	451	471	68,600	471
2022-02-08	467	470	449	457	63,400	457
2022-02-07	469	471	453	461	37,500	461
2022-02-04	467	473	456	472	59,500	472
2022-02-03	473	477	457	473	136,500	473
2022-02-02	465	483	463	481	64,200	481
2022-02-01	447	483	447	463	186,900	463
2022-01-31	429	446	429	439	170,900	439
2022-01-28	423	432	410	422	269,900	422
2022-01-27	467	468	423	425	217,600	425
2022-01-26	465	479	459	467	92,900	467
2022-01-25	480	499	458	460	87,100	460
2022-01-24	477	483	457	483	124,100	483
2022-01-21	480	483	470	480	126,700	480
2022-01-20	482	499	480	494	175,600	494
2022-01-19	510	515	483	485	173,400	485
2022-01-18	518	534	506	520	169,100	520
2022-01-17	521	536	511	519	179,200	519
2022-01-14	537	537	514	521	223,400	521
2022-01-13	571	576	550	553	136,500	553
2022-01-12	560	595	549	588	265,100	588
2022-01-11	559	566	548	562	111,000	562
2022-01-07	563	568	540	558	147,400	558
2022-01-06	574	575	553	560	236,100	560
2022-01-05	618	618	578	584	148,700	584
2022-01-04	618	623	603	622	36,100	622

分割・併合履歴： [2019-05-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4397 (株)チームスピリット の時系列データ [2022年度]

4397 (株)チームスピリットの時系列データ [2022年度]