4397 (株)チームスピリットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	355	355	346	348	45,700	348
2023-12-28	339	355	337	355	90,300	355
2023-12-27	325	342	324	341	183,500	341
2023-12-26	324	330	320	320	77,900	320
2023-12-25	327	343	323	324	172,000	324
2023-12-22	316	324	315	319	100,400	319
2023-12-21	329	329	314	318	280,500	318
2023-12-20	335	342	331	332	60,900	332
2023-12-19	334	336	327	333	126,500	333
2023-12-18	328	332	322	330	121,800	330
2023-12-15	346	346	328	329	174,300	329
2023-12-14	342	350	334	340	79,300	340
2023-12-13	338	344	335	336	79,900	336
2023-12-12	343	345	334	335	69,300	335
2023-12-11	336	351	335	343	108,000	343
2023-12-08	342	346	337	338	92,500	338
2023-12-07	363	366	348	350	271,600	350
2023-12-06	375	389	362	363	203,400	363
2023-12-05	371	379	362	371	93,800	371
2023-12-04	381	385	371	373	129,500	373
2023-12-01	371	381	371	377	146,100	377
2023-11-30	386	413	365	372	433,300	372
2023-11-29	358	370	358	363	70,400	363
2023-11-28	361	376	360	362	115,700	362
2023-11-27	378	379	356	361	198,700	361
2023-11-24	394	394	375	380	115,400	380
2023-11-22	396	397	389	390	37,400	390
2023-11-21	391	400	391	400	117,700	400
2023-11-20	390	402	390	393	48,200	393
2023-11-17	390	392	384	390	91,200	390
2023-11-16	399	400	391	392	38,500	392
2023-11-15	399	406	393	399	148,500	399
2023-11-14	392	392	381	384	67,100	384
2023-11-13	390	396	388	391	41,400	391
2023-11-10	405	406	387	390	56,900	390
2023-11-09	415	417	409	409	15,500	409
2023-11-08	420	422	408	415	41,400	415
2023-11-07	417	419	410	415	57,800	415
2023-11-06	414	424	407	423	39,000	423
2023-11-02	391	409	389	406	47,400	406
2023-11-01	390	390	380	386	34,600	386
2023-10-31	368	387	366	383	69,100	383
2023-10-30	396	396	370	370	102,000	370
2023-10-27	391	399	390	396	29,500	396
2023-10-26	387	396	387	393	29,700	393
2023-10-25	408	409	392	395	50,100	395
2023-10-24	399	407	385	398	88,400	398
2023-10-23	400	411	390	391	92,000	391
2023-10-20	406	408	398	402	73,400	402
2023-10-19	422	423	411	411	32,900	411
2023-10-18	431	442	422	430	51,500	430
2023-10-17	437	454	431	431	104,100	431
2023-10-16	444	467	428	430	125,900	430
2023-10-13	431	463	420	444	354,600	444
2023-10-12	422	440	419	438	162,900	438
2023-10-11	425	426	418	420	41,100	420
2023-10-10	417	426	416	425	32,000	425
2023-10-06	407	420	406	420	22,000	420
2023-10-05	400	412	396	408	86,100	408
2023-10-04	400	406	395	395	104,700	395
2023-10-03	420	426	403	403	79,700	403
2023-10-02	450	450	424	427	31,200	427
2023-09-29	450	453	437	442	51,100	442
2023-09-28	430	447	425	445	106,700	445
2023-09-27	401	430	401	428	54,200	428
2023-09-26	407	407	401	401	40,300	401
2023-09-25	415	415	402	406	68,500	406
2023-09-22	408	421	407	417	53,200	417
2023-09-21	420	420	408	415	81,700	415
2023-09-20	420	427	420	425	18,300	425
2023-09-19	431	431	416	420	105,400	420
2023-09-15	443	443	430	436	21,200	436
2023-09-14	434	443	428	435	34,000	435
2023-09-13	434	439	428	435	26,100	435
2023-09-12	432	447	430	431	34,800	431
2023-09-11	442	449	432	432	37,700	432
2023-09-08	443	445	437	440	63,700	440
2023-09-07	462	462	448	455	44,700	455
2023-09-06	466	466	457	463	23,700	463
2023-09-05	459	468	457	462	21,800	462
2023-09-04	480	480	454	461	94,000	461
2023-09-01	483	483	465	479	41,300	479
2023-08-31	468	485	466	478	62,300	478
2023-08-30	480	480	460	460	72,400	460
2023-08-29	468	481	467	472	52,400	472
2023-08-28	462	477	461	468	50,500	468
2023-08-25	447	461	438	460	68,700	460
2023-08-24	459	461	450	451	46,900	451
2023-08-23	446	464	446	457	47,300	457
2023-08-22	464	464	446	449	37,700	449
2023-08-21	454	465	448	457	59,200	457
2023-08-18	424	454	418	446	183,400	446
2023-08-17	415	425	407	424	123,400	424
2023-08-16	426	430	413	419	53,300	419
2023-08-15	436	436	411	430	102,200	430
2023-08-14	442	444	418	423	113,000	423
2023-08-10	441	447	434	444	51,400	444
2023-08-09	433	442	429	442	31,600	442
2023-08-08	434	438	424	433	33,000	433
2023-08-07	424	436	416	430	49,900	430
2023-08-04	429	429	422	429	38,500	429
2023-08-03	427	435	426	435	38,100	435
2023-08-02	444	444	432	434	58,300	434
2023-08-01	447	454	441	449	38,200	449
2023-07-31	435	450	433	450	63,800	450
2023-07-28	435	439	425	432	79,400	432
2023-07-27	435	443	433	440	65,300	440
2023-07-26	444	447	437	438	39,800	438
2023-07-25	458	458	439	444	128,800	444
2023-07-24	458	468	458	462	60,600	462
2023-07-21	447	469	444	463	163,300	463
2023-07-20	467	473	451	453	182,200	453
2023-07-19	474	482	466	469	163,100	469
2023-07-18	488	530	470	476	400,300	476
2023-07-14	476	501	460	488	418,000	488
2023-07-13	512	522	492	492	225,200	492
2023-07-12	608	611	581	592	149,900	592
2023-07-11	598	620	598	607	109,100	607
2023-07-10	618	622	581	601	178,000	601
2023-07-07	618	632	616	619	92,900	619
2023-07-06	638	647	618	630	140,600	630
2023-07-05	665	678	637	656	261,900	656
2023-07-04	647	654	630	646	165,100	646
2023-07-03	650	657	633	654	238,400	654
2023-06-30	605	648	595	648	346,600	648
2023-06-29	600	623	585	585	285,500	585
2023-06-28	560	608	560	601	664,700	601
2023-06-27	538	569	533	553	64,400	553
2023-06-26	551	557	534	543	55,700	543
2023-06-23	570	583	549	561	122,300	561
2023-06-22	565	575	562	566	39,900	566
2023-06-21	566	575	563	565	59,200	565
2023-06-20	570	575	551	575	51,500	575
2023-06-19	552	576	546	565	116,000	565
2023-06-16	537	551	537	548	29,300	548
2023-06-15	553	553	535	537	45,700	537
2023-06-14	541	555	541	548	73,100	548
2023-06-13	526	555	526	541	107,600	541
2023-06-12	520	530	510	526	43,900	526
2023-06-09	544	544	515	518	102,500	518
2023-06-08	540	543	529	536	94,400	536
2023-06-07	547	564	538	554	83,700	554
2023-06-06	539	547	534	547	57,200	547
2023-06-05	532	540	522	538	54,700	538
2023-06-02	534	539	516	526	63,800	526
2023-06-01	530	551	527	537	135,100	537
2023-05-31	502	545	499	540	151,500	540
2023-05-30	494	505	478	499	48,700	499
2023-05-29	478	500	469	497	68,700	497
2023-05-26	489	502	467	474	156,500	474
2023-05-25	520	525	477	477	404,600	477
2023-05-24	520	538	517	523	116,800	523
2023-05-23	543	550	514	526	209,800	526
2023-05-22	563	563	539	550	199,400	550
2023-05-19	553	578	539	568	163,500	568
2023-05-18	531	551	521	548	144,000	548
2023-05-17	541	542	523	531	176,300	531
2023-05-16	555	561	531	542	188,300	542
2023-05-15	564	571	548	555	128,800	555
2023-05-12	567	577	534	567	317,000	567
2023-05-11	587	613	564	571	251,200	571
2023-05-10	595	595	576	586	165,500	586
2023-05-09	549	603	549	591	559,800	591
2023-05-08	522	562	522	559	469,800	559
2023-05-02	498	517	480	512	203,100	512
2023-05-01	488	515	488	508	136,300	508
2023-04-28	493	513	479	491	223,000	491
2023-04-27	473	496	472	488	147,300	488
2023-04-26	499	509	476	477	196,400	477
2023-04-25	496	503	477	491	247,300	491
2023-04-24	510	520	462	494	928,300	494
2023-04-21	458	510	458	500	926,500	500
2023-04-20	472	477	458	460	168,300	460
2023-04-19	455	484	452	473	361,100	473
2023-04-18	417	474	412	460	935,900	460
2023-04-17	424	428	407	412	191,200	412
2023-04-14	393	427	391	424	423,600	424
2023-04-13	371	404	371	399	642,000	399
2023-04-12	370	370	358	362	133,400	362
2023-04-11	371	375	369	371	47,000	371
2023-04-10	366	372	365	369	26,200	369
2023-04-07	373	379	366	366	73,100	366
2023-04-06	378	380	373	374	41,600	374
2023-04-05	382	384	375	380	105,000	380
2023-04-04	385	386	377	379	61,000	379
2023-04-03	390	396	385	389	95,100	389
2023-03-31	381	385	380	380	41,000	380
2023-03-30	390	390	377	377	40,200	377
2023-03-29	376	390	370	389	76,900	389
2023-03-28	376	385	371	376	51,100	376
2023-03-27	384	391	376	377	79,200	377
2023-03-24	377	384	373	383	87,600	383
2023-03-23	358	379	355	377	69,600	377
2023-03-22	361	369	359	359	53,300	359
2023-03-20	371	371	353	353	102,400	353
2023-03-17	361	383	361	370	103,200	370
2023-03-16	364	365	352	361	123,500	361
2023-03-15	377	377	368	375	46,700	375
2023-03-14	368	378	362	370	93,300	370
2023-03-13	375	380	364	374	99,600	374
2023-03-10	387	393	379	381	227,400	381
2023-03-09	369	382	361	380	136,800	380
2023-03-08	365	373	364	365	146,700	365
2023-03-07	358	367	354	363	153,100	363
2023-03-06	353	364	353	361	82,800	361
2023-03-03	351	358	350	353	52,700	353
2023-03-02	356	356	346	350	54,700	350
2023-03-01	353	360	353	356	35,900	356
2023-02-28	348	357	348	350	102,300	350
2023-02-27	350	351	346	348	52,100	348
2023-02-24	349	355	349	352	66,800	352
2023-02-22	347	349	341	348	111,500	348
2023-02-21	357	363	352	353	74,600	353
2023-02-20	346	358	343	354	107,400	354
2023-02-17	343	346	341	345	33,200	345
2023-02-16	343	349	342	346	71,600	346
2023-02-15	347	347	333	337	169,200	337
2023-02-14	346	352	345	345	32,600	345
2023-02-13	353	353	342	345	101,400	345
2023-02-10	358	360	352	354	78,100	354
2023-02-09	355	362	354	358	77,100	358
2023-02-08	352	355	348	355	67,700	355
2023-02-07	351	357	350	350	45,500	350
2023-02-06	353	355	348	350	92,900	350
2023-02-03	360	360	350	350	120,300	350
2023-02-02	350	367	350	361	296,000	361
2023-02-01	349	358	346	347	189,200	347
2023-01-31	348	348	339	346	94,700	346
2023-01-30	351	360	347	349	126,500	349
2023-01-27	346	355	340	350	186,700	350
2023-01-26	356	357	346	349	228,600	349
2023-01-25	359	364	352	352	377,300	352
2023-01-24	370	373	357	357	451,200	357
2023-01-23	407	409	358	365	2,177,400	365
2023-01-20	362	394	341	394	1,388,000	394
2023-01-19	315	318	307	314	100,600	314
2023-01-18	303	325	303	314	164,400	314
2023-01-17	306	312	302	302	70,300	302
2023-01-16	311	311	296	306	244,200	306
2023-01-13	320	321	307	314	219,800	314
2023-01-12	327	333	323	323	63,400	323
2023-01-11	328	331	326	331	66,300	331
2023-01-10	329	330	323	330	58,100	330
2023-01-06	321	329	320	329	26,400	329
2023-01-05	318	326	318	325	44,800	325
2023-01-04	328	334	319	319	42,600	319

分割・併合履歴： [2019-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

4397 (株)チームスピリット の時系列データ [2023年度]

4397 (株)チームスピリットの時系列データ [2023年度]