7774 (株)ジャパン・ティッシュエンジニアリング 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 427 | 427 | 390 | 409 | 57,700 | 409 |
| 2025-04-09 | 403 | 406 | 390 | 404 | 32,400 | 404 |
| 2025-04-08 | 390 | 409 | 390 | 405 | 46,100 | 405 |
| 2025-04-07 | 370 | 389 | 361 | 376 | 93,700 | 376 |
| 2025-04-04 | 425 | 429 | 399 | 410 | 113,000 | 410 |
| 2025-04-03 | 442 | 443 | 433 | 433 | 61,800 | 433 |
| 2025-04-02 | 456 | 456 | 446 | 446 | 21,200 | 446 |
| 2025-04-01 | 458 | 465 | 455 | 455 | 17,800 | 455 |
| 2025-03-31 | 470 | 470 | 445 | 457 | 35,400 | 457 |
| 2025-03-28 | 469 | 474 | 466 | 469 | 23,600 | 469 |
| 2025-03-27 | 463 | 468 | 462 | 465 | 37,900 | 465 |
| 2025-03-26 | 453 | 463 | 453 | 463 | 36,300 | 463 |
| 2025-03-25 | 445 | 452 | 443 | 451 | 12,200 | 451 |
| 2025-03-24 | 447 | 454 | 438 | 442 | 69,000 | 442 |
| 2025-03-21 | 450 | 466 | 445 | 447 | 99,800 | 447 |
| 2025-03-19 | 457 | 457 | 448 | 448 | 51,600 | 448 |
| 2025-03-18 | 459 | 459 | 450 | 454 | 28,000 | 454 |
| 2025-03-17 | 457 | 457 | 451 | 451 | 18,200 | 451 |
| 2025-03-14 | 448 | 456 | 448 | 453 | 32,900 | 453 |
| 2025-03-13 | 457 | 459 | 448 | 448 | 60,000 | 448 |
| 2025-03-12 | 457 | 462 | 455 | 456 | 23,000 | 456 |
| 2025-03-11 | 469 | 469 | 453 | 460 | 75,200 | 460 |
| 2025-03-10 | 465 | 472 | 465 | 472 | 21,300 | 472 |
| 2025-03-07 | 471 | 480 | 471 | 471 | 26,800 | 471 |
| 2025-03-06 | 490 | 490 | 479 | 479 | 22,200 | 479 |
| 2025-03-05 | 491 | 493 | 484 | 487 | 34,300 | 487 |
| 2025-03-04 | 500 | 500 | 487 | 490 | 23,100 | 490 |
| 2025-03-03 | 501 | 505 | 493 | 496 | 47,000 | 496 |
| 2025-02-28 | 498 | 509 | 498 | 509 | 39,800 | 509 |
| 2025-02-27 | 498 | 500 | 494 | 494 | 18,400 | 494 |
| 2025-02-26 | 498 | 499 | 489 | 499 | 57,600 | 499 |
| 2025-02-25 | 486 | 505 | 486 | 497 | 71,400 | 497 |
| 2025-02-21 | 485 | 490 | 484 | 490 | 10,500 | 490 |
| 2025-02-20 | 488 | 490 | 481 | 485 | 23,700 | 485 |
| 2025-02-19 | 493 | 493 | 486 | 491 | 19,300 | 491 |
| 2025-02-18 | 493 | 494 | 488 | 493 | 18,400 | 493 |
| 2025-02-17 | 490 | 494 | 488 | 493 | 29,100 | 493 |
| 2025-02-14 | 479 | 488 | 475 | 488 | 31,400 | 488 |
| 2025-02-13 | 479 | 480 | 472 | 479 | 16,700 | 479 |
| 2025-02-12 | 472 | 479 | 460 | 474 | 24,600 | 474 |
| 2025-02-10 | 460 | 473 | 458 | 467 | 19,000 | 467 |
| 2025-02-07 | 460 | 465 | 454 | 454 | 15,900 | 454 |
| 2025-02-06 | 453 | 468 | 453 | 460 | 24,000 | 460 |
| 2025-02-05 | 456 | 458 | 453 | 453 | 20,200 | 453 |
| 2025-02-04 | 471 | 471 | 453 | 453 | 53,200 | 453 |
| 2025-02-03 | 486 | 487 | 469 | 469 | 50,300 | 469 |
| 2025-01-31 | 495 | 496 | 491 | 492 | 20,900 | 492 |
| 2025-01-30 | 494 | 497 | 488 | 496 | 51,200 | 496 |
| 2025-01-29 | 497 | 498 | 495 | 495 | 19,600 | 495 |
| 2025-01-28 | 485 | 495 | 485 | 495 | 23,100 | 495 |
| 2025-01-27 | 491 | 500 | 489 | 493 | 68,200 | 493 |
| 2025-01-24 | 491 | 493 | 489 | 493 | 15,600 | 493 |
| 2025-01-23 | 483 | 490 | 480 | 490 | 17,500 | 490 |
| 2025-01-22 | 478 | 485 | 478 | 483 | 22,300 | 483 |
| 2025-01-21 | 482 | 482 | 477 | 480 | 19,300 | 480 |
| 2025-01-20 | 480 | 483 | 477 | 482 | 19,100 | 482 |
| 2025-01-17 | 478 | 480 | 474 | 475 | 24,100 | 475 |
| 2025-01-16 | 482 | 482 | 475 | 477 | 30,000 | 477 |
| 2025-01-15 | 480 | 481 | 473 | 481 | 23,900 | 481 |
| 2025-01-14 | 473 | 481 | 466 | 478 | 109,600 | 478 |
| 2025-01-10 | 470 | 473 | 468 | 473 | 10,800 | 473 |
| 2025-01-09 | 473 | 474 | 470 | 471 | 19,000 | 471 |
| 2025-01-08 | 474 | 478 | 473 | 474 | 17,400 | 474 |
| 2025-01-07 | 471 | 474 | 469 | 474 | 22,000 | 474 |
| 2025-01-06 | 464 | 472 | 462 | 470 | 34,000 | 470 |
分割・併合履歴 ： [2014-03-27]1株→200株