7362 (株)T.S.I 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 | 1,035 | 1,035 | 1,005 | 1,009 | 1,000 | 1,009 |
| 2024-04-25 | 1,020 | 1,044 | 1,020 | 1,044 | 300 | 1,044 |
| 2024-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2024-04-23 | 1,013 | 1,020 | 1,013 | 1,020 | 500 | 1,020 |
| 2024-04-22 | 1,000 | 1,013 | 1,000 | 1,013 | 700 | 1,013 |
| 2024-04-19 | 1,012 | 1,025 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2024-04-18 | 997 | 1,018 | 997 | 1,002 | 700 | 1,002 |
| 2024-04-17 | 1,010 | 1,013 | 995 | 995 | 700 | 995 |
| 2024-04-16 | 1,000 | 1,016 | 999 | 1,016 | 3,700 | 1,016 |
| 2024-04-15 | 1,022 | 1,022 | 1,001 | 1,004 | 1,400 | 1,004 |
| 2024-04-12 | 1,022 | 1,029 | 1,002 | 1,022 | 3,700 | 1,022 |
| 2024-04-11 | 1,012 | 1,022 | 1,011 | 1,022 | 2,500 | 1,022 |
| 2024-04-10 | 1,028 | 1,028 | 1,012 | 1,012 | 1,500 | 1,012 |
| 2024-04-09 | 1,015 | 1,038 | 1,014 | 1,038 | 500 | 1,038 |
| 2024-04-08 | 1,018 | 1,018 | 1,013 | 1,015 | 2,100 | 1,015 |
| 2024-04-05 | 1,040 | 1,040 | 1,017 | 1,018 | 2,200 | 1,018 |
| 2024-04-04 | 1,030 | 1,050 | 1,022 | 1,042 | 2,900 | 1,042 |
| 2024-04-03 | 1,017 | 1,035 | 1,017 | 1,020 | 1,100 | 1,020 |
| 2024-04-02 | 1,023 | 1,023 | 1,017 | 1,019 | 1,000 | 1,019 |
| 2024-04-01 | 1,030 | 1,047 | 1,026 | 1,026 | 900 | 1,026 |
| 2024-03-29 | 1,038 | 1,044 | 1,021 | 1,029 | 1,900 | 1,029 |
| 2024-03-28 | 1,023 | 1,044 | 1,023 | 1,039 | 600 | 1,039 |
| 2024-03-27 | 1,050 | 1,069 | 1,022 | 1,022 | 1,900 | 1,022 |
| 2024-03-26 | 1,032 | 1,049 | 1,024 | 1,035 | 3,400 | 1,035 |
| 2024-03-25 | 1,051 | 1,075 | 1,032 | 1,043 | 7,200 | 1,043 |
| 2024-03-22 | 1,028 | 1,139 | 1,021 | 1,042 | 14,500 | 1,042 |
| 2024-03-21 | 1,010 | 1,019 | 1,000 | 1,012 | 1,500 | 1,012 |
| 2024-03-19 | 1,009 | 1,010 | 1,005 | 1,010 | 500 | 1,010 |
| 2024-03-18 | 1,006 | 1,006 | 1,003 | 1,006 | 2,000 | 1,006 |
| 2024-03-15 | 1,023 | 1,023 | 1,010 | 1,011 | 1,100 | 1,011 |
| 2024-03-14 | 1,008 | 1,024 | 1,008 | 1,024 | 400 | 1,024 |
| 2024-03-13 | 1,020 | 1,020 | 1,013 | 1,013 | 1,100 | 1,013 |
| 2024-03-12 | 1,018 | 1,027 | 1,012 | 1,027 | 3,400 | 1,027 |
| 2024-03-11 | 1,020 | 1,034 | 1,018 | 1,018 | 4,000 | 1,018 |
| 2024-03-08 | 1,030 | 1,030 | 1,019 | 1,020 | 1,900 | 1,020 |
| 2024-03-07 | 1,027 | 1,027 | 1,018 | 1,019 | 1,400 | 1,019 |
| 2024-03-06 | 1,017 | 1,029 | 1,017 | 1,029 | 1,000 | 1,029 |
| 2024-03-05 | 1,019 | 1,020 | 1,015 | 1,017 | 1,800 | 1,017 |
| 2024-03-04 | 1,022 | 1,024 | 1,022 | 1,023 | 600 | 1,023 |
| 2024-03-01 | 1,030 | 1,036 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2024-02-29 | 1,023 | 1,035 | 1,015 | 1,035 | 2,400 | 1,035 |
| 2024-02-28 | 1,020 | 1,025 | 1,019 | 1,023 | 900 | 1,023 |
| 2024-02-27 | 1,005 | 1,020 | 1,001 | 1,018 | 3,000 | 1,018 |
| 2024-02-26 | 997 | 1,015 | 997 | 1,001 | 1,600 | 1,001 |
| 2024-02-22 | 1,019 | 1,020 | 990 | 993 | 4,300 | 993 |
| 2024-02-21 | - | - | - | 1,019 | - | 1,019 |
| 2024-02-20 | 1,035 | 1,035 | 1,018 | 1,019 | 1,800 | 1,019 |
| 2024-02-19 | 995 | 1,018 | 995 | 1,018 | 7,000 | 1,018 |
| 2024-02-16 | 1,040 | 1,040 | 980 | 994 | 9,500 | 994 |
| 2024-02-15 | 1,111 | 1,113 | 1,006 | 1,040 | 16,200 | 1,040 |
| 2024-02-14 | 1,190 | 1,240 | 1,190 | 1,214 | 3,700 | 1,214 |
| 2024-02-13 | 1,185 | 1,190 | 1,172 | 1,190 | 2,100 | 1,190 |
| 2024-02-09 | 1,195 | 1,196 | 1,186 | 1,186 | 1,200 | 1,186 |
| 2024-02-08 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 1,195 |
| 2024-02-07 | 1,218 | 1,218 | 1,195 | 1,195 | 300 | 1,195 |
| 2024-02-06 | 1,191 | 1,195 | 1,185 | 1,188 | 1,000 | 1,188 |
| 2024-02-05 | 1,190 | 1,200 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2024-02-02 | 1,188 | 1,198 | 1,188 | 1,189 | 800 | 1,189 |
| 2024-02-01 | 1,190 | 1,195 | 1,188 | 1,188 | 800 | 1,188 |
| 2024-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2024-01-30 | 1,215 | 1,215 | 1,203 | 1,203 | 900 | 1,203 |
| 2024-01-29 | 1,208 | 1,217 | 1,208 | 1,217 | 2,600 | 1,217 |
| 2024-01-26 | 1,207 | 1,208 | 1,207 | 1,208 | 200 | 1,208 |
| 2024-01-25 | 1,209 | 1,209 | 1,208 | 1,208 | 300 | 1,208 |
| 2024-01-24 | 1,208 | 1,209 | 1,202 | 1,209 | 1,100 | 1,209 |
| 2024-01-23 | 1,205 | 1,208 | 1,200 | 1,208 | 2,300 | 1,208 |
| 2024-01-22 | 1,183 | 1,195 | 1,183 | 1,195 | 700 | 1,195 |
| 2024-01-19 | 1,182 | 1,198 | 1,182 | 1,183 | 700 | 1,183 |
| 2024-01-18 | 1,195 | 1,195 | 1,182 | 1,182 | 2,600 | 1,182 |
| 2024-01-17 | 1,210 | 1,210 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2024-01-16 | 1,208 | 1,215 | 1,192 | 1,207 | 3,900 | 1,207 |
| 2024-01-15 | 1,214 | 1,217 | 1,207 | 1,207 | 2,000 | 1,207 |
| 2024-01-12 | 1,170 | 1,213 | 1,170 | 1,191 | 2,100 | 1,191 |
| 2024-01-11 | 1,216 | 1,216 | 1,165 | 1,165 | 900 | 1,165 |
| 2024-01-10 | 1,205 | 1,212 | 1,205 | 1,212 | 800 | 1,212 |
| 2024-01-09 | 1,229 | 1,229 | 1,198 | 1,205 | 1,300 | 1,205 |
| 2024-01-05 | 1,229 | 1,229 | 1,226 | 1,229 | 500 | 1,229 |
| 2024-01-04 | 1,197 | 1,226 | 1,197 | 1,226 | 800 | 1,226 |
分割・併合履歴 ： なし
