7362 (株)T.S.I 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 | 780 | 782 | 745 | 762 | 17,400 | 762 |
| 2025-04-03 | 798 | 810 | 788 | 795 | 6,600 | 795 |
| 2025-04-02 | 825 | 836 | 825 | 831 | 2,400 | 831 |
| 2025-04-01 | 828 | 840 | 827 | 840 | 1,300 | 840 |
| 2025-03-31 | 845 | 849 | 820 | 828 | 3,900 | 828 |
| 2025-03-28 | 835 | 840 | 835 | 839 | 3,000 | 839 |
| 2025-03-27 | 837 | 846 | 835 | 835 | 1,900 | 835 |
| 2025-03-26 | 841 | 843 | 837 | 837 | 5,400 | 837 |
| 2025-03-25 | 841 | 841 | 840 | 841 | 1,700 | 841 |
| 2025-03-24 | 841 | 846 | 841 | 841 | 2,800 | 841 |
| 2025-03-21 | 849 | 850 | 842 | 843 | 3,600 | 843 |
| 2025-03-19 | 841 | 856 | 841 | 851 | 6,100 | 851 |
| 2025-03-18 | 850 | 858 | 846 | 846 | 4,000 | 846 |
| 2025-03-17 | 857 | 857 | 848 | 854 | 4,500 | 854 |
| 2025-03-14 | 850 | 861 | 850 | 852 | 2,700 | 852 |
| 2025-03-13 | 860 | 860 | 850 | 855 | 3,900 | 855 |
| 2025-03-12 | 854 | 863 | 854 | 856 | 2,700 | 856 |
| 2025-03-11 | 849 | 860 | 849 | 860 | 3,100 | 860 |
| 2025-03-10 | 859 | 860 | 853 | 856 | 2,600 | 856 |
| 2025-03-07 | 848 | 859 | 845 | 859 | 5,200 | 859 |
| 2025-03-06 | 849 | 866 | 846 | 848 | 4,300 | 848 |
| 2025-03-05 | 838 | 863 | 835 | 849 | 7,000 | 849 |
| 2025-03-04 | 859 | 865 | 853 | 853 | 4,300 | 853 |
| 2025-03-03 | 876 | 877 | 850 | 873 | 17,500 | 873 |
| 2025-02-28 | 878 | 886 | 870 | 876 | 10,100 | 876 |
| 2025-02-27 | 881 | 887 | 876 | 884 | 4,400 | 884 |
| 2025-02-26 | 879 | 887 | 873 | 887 | 5,400 | 887 |
| 2025-02-25 | 876 | 888 | 875 | 881 | 3,400 | 881 |
| 2025-02-21 | 885 | 900 | 884 | 885 | 3,500 | 885 |
| 2025-02-20 | 892 | 893 | 883 | 885 | 4,900 | 885 |
| 2025-02-19 | 900 | 914 | 888 | 891 | 9,300 | 891 |
| 2025-02-18 | 883 | 901 | 883 | 889 | 8,200 | 889 |
| 2025-02-17 | 877 | 891 | 871 | 883 | 17,400 | 883 |
| 2025-02-14 | 910 | 916 | 896 | 900 | 6,400 | 900 |
| 2025-02-13 | 900 | 913 | 900 | 913 | 4,300 | 913 |
| 2025-02-12 | 910 | 933 | 900 | 900 | 10,400 | 900 |
| 2025-02-10 | 895 | 920 | 895 | 904 | 1,200 | 904 |
| 2025-02-07 | 907 | 911 | 898 | 899 | 1,900 | 899 |
| 2025-02-06 | 893 | 920 | 893 | 915 | 2,200 | 915 |
| 2025-02-05 | 890 | 902 | 889 | 900 | 2,000 | 900 |
| 2025-02-04 | 895 | 904 | 888 | 899 | 3,300 | 899 |
| 2025-02-03 | 900 | 907 | 894 | 895 | 1,400 | 895 |
| 2025-01-31 | 913 | 916 | 907 | 913 | 1,700 | 913 |
| 2025-01-30 | 910 | 922 | 904 | 922 | 2,000 | 922 |
| 2025-01-29 | 909 | 911 | 897 | 911 | 3,800 | 911 |
| 2025-01-28 | 889 | 908 | 885 | 900 | 3,900 | 900 |
| 2025-01-27 | 894 | 894 | 882 | 889 | 4,700 | 889 |
| 2025-01-24 | 882 | 899 | 882 | 884 | 3,500 | 884 |
| 2025-01-23 | 887 | 893 | 881 | 882 | 3,600 | 882 |
| 2025-01-22 | 888 | 892 | 882 | 891 | 3,700 | 891 |
| 2025-01-21 | 890 | 894 | 885 | 887 | 2,400 | 887 |
| 2025-01-20 | 891 | 904 | 890 | 890 | 4,100 | 890 |
| 2025-01-17 | 890 | 902 | 890 | 890 | 2,300 | 890 |
| 2025-01-16 | 905 | 910 | 881 | 898 | 3,500 | 898 |
| 2025-01-15 | 908 | 925 | 908 | 908 | 3,900 | 908 |
| 2025-01-14 | 922 | 923 | 900 | 908 | 4,500 | 908 |
| 2025-01-10 | 928 | 950 | 928 | 933 | 5,300 | 933 |
| 2025-01-09 | 936 | 945 | 931 | 934 | 3,800 | 934 |
| 2025-01-08 | 944 | 945 | 930 | 935 | 1,300 | 935 |
| 2025-01-07 | 943 | 945 | 930 | 938 | 2,800 | 938 |
| 2025-01-06 | 920 | 943 | 920 | 932 | 6,700 | 932 |
分割・併合履歴 ： なし