1. HOME >
  2. 株価時系列 >
  3. 7362 >
  4. 2023年

7362 (株)T.S.I 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
2023-12-291,1761,1991,1461,1992,4001,199
2023-12-281,1341,1801,1341,1681,9001,168
2023-12-271,1501,1511,1321,1348,1001,134
2023-12-261,1811,1981,1681,1692,2001,169
2023-12-251,2001,2001,1681,1901,7001,190
2023-12-221,1831,2001,1831,2004,6001,200
2023-12-211,1661,1801,1661,1804,1001,180
2023-12-201,1671,1761,1611,1664,2001,166
2023-12-191,2211,2211,1671,1674,9001,167
2023-12-181,2071,2101,1671,2102,6001,210
2023-12-151,2051,2201,2051,2073,0001,207
2023-12-141,2191,2191,2011,2019001,201
2023-12-131,1971,2191,1971,2194,3001,219
2023-12-121,2001,2001,1801,1972,0001,197
2023-12-111,2041,2041,2001,2002,7001,200
2023-12-081,2091,2091,2051,2088001,208
2023-12-071,2201,2201,2091,2092,0001,209
2023-12-061,2201,2301,2111,2203,0001,220
2023-12-051,1751,2001,1751,1993,3001,199
2023-12-041,1651,1751,1511,1753,8001,175
2023-12-011,1441,1731,1441,16512,9001,165
2023-11-301,1391,1391,1391,1394001,139
2023-11-291,1371,1391,1371,1393001,139
2023-11-281,1371,1371,1371,1377001,137
2023-11-271,1441,1501,1441,1506001,150
2023-11-241,1651,1651,1361,1502,5001,150
2023-11-221,1511,1651,1511,1652,0001,165
2023-11-211,1651,1651,1651,1653001,165
2023-11-201,1631,1651,1631,1654,2001,165
2023-11-171,1521,1581,1451,1508001,150
2023-11-161,1451,1521,1451,1528001,152
2023-11-151,1621,1621,1541,1541,1001,154
2023-11-141,1601,1601,1491,1601,2001,160
2023-11-131,1641,1641,1461,1506001,150
2023-11-101,1421,1681,1421,1644001,164
2023-11-091,1421,1421,1411,1412001,141
2023-11-081,1511,1811,1411,1422,7001,142
2023-11-071,1371,2001,1371,1481,5001,148
2023-11-061,1301,1331,1301,1331,0001,133
2023-11-021,1331,1331,1301,1303001,130
2023-11-011,1271,1491,1271,1305001,130
2023-10-311,1511,1511,1271,1273001,127
2023-10-301,1311,1571,1301,1517001,151
2023-10-271,1311,1311,1311,1312001,131
2023-10-261,1311,1311,1311,1311001,131
2023-10-251,1251,1311,1251,1316001,131
2023-10-241,1301,1311,1271,1272,1001,127
2023-10-231,1381,1391,1321,1321,0001,132
2023-10-201,1401,1401,1341,1371,1001,137
2023-10-191,1761,1761,1601,1607001,160
2023-10-181,1631,1631,1511,1515001,151
2023-10-171,1591,1701,1591,1706001,170
2023-10-161,1901,1901,1501,1591,2001,159
2023-10-131,2001,2001,1811,1909001,190
2023-10-121,2201,2201,2001,2006001,200
2023-10-111,2281,2281,2011,2011,1001,201
2023-10-101,2001,2001,2001,2004001,200
2023-10-061,2101,2101,2001,2004001,200
2023-10-051,1891,1981,1821,1988001,198
2023-10-041,2431,2431,1891,1892,3001,189
2023-10-031,2501,2511,2491,2506001,250
2023-10-021,2401,2771,2401,2771,3001,277
2023-09-291,2361,2371,2331,2337001,233
2023-09-281,2351,2371,2351,2375001,237
2023-09-271,2301,2301,2121,2124001,212
2023-09-261,2051,2261,2051,2264001,226
2023-09-251,2011,2051,2011,2052001,205
2023-09-221,1941,2011,1941,2012001,201
2023-09-211,2081,2101,2001,2101,3001,210
2023-09-201,2201,2201,1861,2002,0001,200
2023-09-191,2001,2001,2001,2002001,200
2023-09-151,2161,2371,2101,2101,4001,210
2023-09-141,2501,2501,2161,2165,0001,216
2023-09-131,1811,1931,1811,1908001,190
2023-09-121,1891,1891,1811,1816001,181
2023-09-111,2261,2261,1811,1981,7001,198
2023-09-081,2501,2501,2101,2102,5001,210
2023-09-071,2641,2761,2561,2561,2001,256
2023-09-061,2821,2821,2791,2796001,279
2023-09-051,2601,2871,2601,2605001,260
2023-09-041,2481,2611,2441,2607001,260
2023-09-011,2511,2811,2481,2481,2001,248
2023-08-311,2451,2871,2451,2723001,272
2023-08-301,2401,2521,2401,2446001,244
2023-08-291,2531,2751,2441,2726001,272
2023-08-281,2211,2231,2211,2232001,223
2023-08-251,2261,2491,2151,2221,1001,222
2023-08-241,2541,2591,2461,2571,9001,257
2023-08-231,1901,2511,1791,2503,0001,250
2023-08-221,1551,1901,1511,1901,5001,190
2023-08-211,1171,1511,1171,1511,7001,151
2023-08-181,1501,1511,1151,1235,0001,123
2023-08-171,1511,1601,1501,1504,3001,150
2023-08-161,2011,2011,1701,1758,8001,175
2023-08-151,3001,3011,1731,20111,9001,201
2023-08-141,3501,3511,3501,3512001,351
2023-08-101,3581,3581,3501,3507001,350
2023-08-091,3421,3491,3421,3493,5001,349
2023-08-081,3321,3551,3311,3521,2001,352
2023-08-071,3271,3321,3261,3329001,332
2023-08-041,3261,3261,3261,3263001,326
2023-08-031,3311,3311,3251,3261,2001,326
2023-08-021,3501,3501,3311,3313,6001,331
2023-08-011,3791,3791,3511,3514,5001,351
2023-07-311,4021,4021,3511,3791,9001,379
2023-07-281,4451,4451,4011,4012,0001,401
2023-07-271,4571,4601,4501,4502,2001,450
2023-07-261,4741,4761,4601,4601,2001,460
2023-07-251,4681,4681,4201,4541,1001,454
2023-07-241,4701,4771,4601,4772,0001,477
2023-07-211,4301,4601,4301,4601,1001,460
2023-07-201,3931,4441,3931,4441,7001,444
2023-07-191,3951,3951,3791,3927001,392
2023-07-181,3801,3991,3741,3741,4001,374
2023-07-141,3721,3721,3551,3716001,371
2023-07-131,3601,3731,3551,3561,3001,356
2023-07-121,3711,3751,3711,3753001,375
2023-07-111,3771,3771,3711,3715001,371
2023-07-101,3521,3561,3521,3565001,356
2023-07-071,3531,3871,3501,3551,3001,355
2023-07-061,3741,3741,3721,3723001,372
2023-07-051,4031,4031,3731,3745001,374
2023-07-041,4051,4081,3691,3961,7001,396
2023-07-031,4071,4111,3811,3831,0001,383
2023-06-30---1,410-1,410
2023-06-291,4331,4331,4101,4102001,410
2023-06-281,4021,4221,3501,3861,8001,386
2023-06-271,4231,4281,4021,4022,2001,402
2023-06-261,4881,4901,4451,4452,5001,445
2023-06-231,4901,4991,4701,4862,7001,486
2023-06-221,4781,4901,4491,4902,8001,490
2023-06-211,4051,4621,4051,4554,9001,455
2023-06-201,3951,4131,3951,4057001,405
2023-06-191,3941,3941,3701,3922,3001,392
2023-06-161,3521,3531,3501,3504001,350
2023-06-151,3401,3471,3401,3474001,347
2023-06-141,3401,3401,3381,3384001,338
2023-06-131,3411,3431,3391,3412,7001,341
2023-06-121,3341,3411,3341,3417001,341
2023-06-091,3341,3491,3341,3399001,339
2023-06-08---1,333-1,333
2023-06-071,3631,3741,3331,3332,3001,333
2023-06-061,3551,3601,3331,3337001,333
2023-06-051,3661,3661,3551,3551,1001,355
2023-06-021,3441,3951,3441,3651,9001,365
2023-06-011,3651,3741,3591,3741,6001,374
2023-05-311,3411,3701,3391,3708001,370
2023-05-301,3431,3431,3201,3332,9001,333
2023-05-291,3481,3691,3421,3421,0001,342
2023-05-261,3601,3601,3431,3488001,348
2023-05-251,3411,3601,3411,3606001,360
2023-05-241,3741,3781,3531,3688001,368
2023-05-231,3401,3671,3371,3602,1001,360
2023-05-221,3041,3401,3041,3361,8001,336
2023-05-191,3021,3181,3021,3181,3001,318
2023-05-181,3071,3271,3001,3056,2001,305
2023-05-171,3881,3881,3031,30311,6001,303
2023-05-161,4661,4691,3881,3887,8001,388
2023-05-151,4991,4991,4701,4731,2001,473
2023-05-121,4821,4991,4801,4999001,499
2023-05-111,5101,5101,5001,5009001,500
2023-05-101,5181,5181,5181,5182001,518
2023-05-091,5101,5261,5061,5241,1001,524
2023-05-081,4831,5091,4771,5091,3001,509
2023-05-021,4861,4911,4771,4831,4001,483
2023-05-011,5061,5081,5061,5082001,508
2023-04-281,4741,5101,4741,4831,5001,483
2023-04-271,4951,4951,4731,4874,8001,487
2023-04-261,5081,5251,5001,5032,4001,503
2023-04-251,5001,5101,5001,5087,2001,508
2023-04-241,5561,5561,5331,5332001,533
2023-04-211,5531,5701,5211,5212,2001,521
2023-04-201,5551,5621,5511,5622,0001,562
2023-04-191,5591,5621,5591,5625001,562
2023-04-181,5961,5961,5781,5788001,578
2023-04-171,5761,5851,5521,5854001,585
2023-04-141,5601,5841,5581,5601,2001,560
2023-04-131,5641,5641,5641,5641001,564
2023-04-121,5711,5751,5501,5501,6001,550
2023-04-111,5571,5741,5571,5713001,571
2023-04-101,5681,5751,5641,5648001,564
2023-04-071,5701,5711,5701,5713001,571
2023-04-06---1,571-1,571
2023-04-051,5711,5711,5711,5714001,571
2023-04-041,5721,5931,5711,5711,0001,571
2023-04-031,6021,6021,5931,5936001,593
2023-03-311,5971,5971,5641,5919001,591
2023-03-301,5751,6051,5691,5692,8001,569
2023-03-291,5961,6021,5701,5992,3001,599
2023-03-281,6151,6321,5941,5946001,594
2023-03-271,6381,6381,6151,6155001,615
2023-03-241,6281,6301,6061,6305001,630
2023-03-231,6181,6181,5861,6061,9001,606
2023-03-221,6201,6231,5801,6071,4001,607
2023-03-201,6031,6201,5651,6202,9001,620
2023-03-171,5171,6631,5101,6636,5001,663
2023-03-161,5571,5791,5411,5572,0001,557
2023-03-151,5901,6121,5901,5953,1001,595
2023-03-141,6161,6501,5681,5914,7001,591
2023-03-131,6851,6851,6001,6164,8001,616
2023-03-101,6921,6951,6901,6922,7001,692
2023-03-091,7351,7351,6921,6954,0001,695
2023-03-081,7211,7301,7121,7121,7001,712
2023-03-071,7221,7261,7061,7211,9001,721
2023-03-061,7161,7211,7141,7211,6001,721
2023-03-031,7001,7151,6901,7151,5001,715
2023-03-021,7041,7281,7041,7061,2001,706
2023-03-011,6921,7041,6921,7041,8001,704
2023-02-281,6771,6921,6771,6921,4001,692
2023-02-271,7171,7171,6751,6784,4001,678
2023-02-241,7161,7691,7161,7271,9001,727
2023-02-221,7111,7461,6981,7164,9001,716
2023-02-211,7181,7321,7101,7111,5001,711
2023-02-201,7171,7201,6981,7086,8001,708
2023-02-171,7881,7881,7281,7385,8001,738
2023-02-161,7911,8071,7801,7882,9001,788
2023-02-151,8281,8281,7501,7659,9001,765
2023-02-141,8471,8651,8151,84038,6001,840
2023-02-132,2282,2282,2002,2171,8002,217
2023-02-102,1922,2002,1382,1501,6002,150
2023-02-092,2002,2052,1712,1921,4002,192
2023-02-082,1632,2002,1502,2002,1002,200
2023-02-072,1202,1302,1202,1274002,127
2023-02-062,1462,1502,1032,1111,0002,111
2023-02-032,1102,1102,1002,1004002,100
2023-02-022,1012,1142,1012,1149002,114
2023-02-012,1352,1352,0762,1001,2002,100
2023-01-312,1322,1322,1022,1038002,103
2023-01-302,1322,1322,1002,1306002,130
2023-01-27---2,111-2,111
2023-01-262,1252,1252,1112,1113002,111
2023-01-252,0872,1302,0872,1028002,102
2023-01-242,1172,1402,1172,1271,7002,127
2023-01-232,1202,1202,1002,1007002,100
2023-01-202,0812,0862,0812,0864002,086
2023-01-192,1052,1052,0892,0892002,089
2023-01-182,1052,1052,0992,0995002,099
2023-01-172,0952,1102,0872,1022,9002,102
2023-01-162,0962,0962,0522,0581,1002,058
2023-01-132,0772,1082,0582,0585002,058
2023-01-122,0632,0912,0632,0912002,091
2023-01-112,0902,0902,0522,0609002,060
2023-01-102,1282,1282,0902,1006002,100
2023-01-062,0552,0712,0552,0674002,067
2023-01-052,0972,0992,0562,0561,0002,056
2023-01-042,1202,1242,0632,0631,0002,063

分割・併合履歴 ： なし