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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 440 | 449 | 439 | 444 | 60,600 | 444 |
| 2024-12-25 | 445 | 446 | 437 | 438 | 66,000 | 438 |
| 2024-12-24 | 435 | 445 | 431 | 443 | 82,900 | 443 |
| 2024-12-23 | 450 | 450 | 430 | 435 | 107,000 | 435 |
| 2024-12-20 | 454 | 455 | 448 | 450 | 73,000 | 450 |
| 2024-12-19 | 465 | 466 | 455 | 456 | 71,400 | 456 |
| 2024-12-18 | 473 | 475 | 468 | 468 | 34,100 | 468 |
| 2024-12-17 | 478 | 478 | 471 | 471 | 54,700 | 471 |
| 2024-12-16 | 485 | 485 | 477 | 478 | 53,400 | 478 |
| 2024-12-13 | 487 | 487 | 477 | 482 | 35,600 | 482 |
| 2024-12-12 | 479 | 482 | 476 | 481 | 47,700 | 481 |
| 2024-12-11 | 483 | 483 | 479 | 479 | 32,500 | 479 |
| 2024-12-10 | 489 | 489 | 482 | 482 | 16,400 | 482 |
| 2024-12-09 | 482 | 488 | 482 | 482 | 33,700 | 482 |
| 2024-12-06 | 491 | 491 | 482 | 486 | 49,500 | 486 |
| 2024-12-05 | 490 | 525 | 483 | 493 | 227,900 | 493 |
| 2024-12-04 | 492 | 492 | 485 | 490 | 61,800 | 490 |
| 2024-12-03 | 492 | 492 | 488 | 491 | 18,100 | 491 |
| 2024-12-02 | 493 | 494 | 487 | 492 | 39,600 | 492 |
| 2024-11-29 | 491 | 494 | 488 | 493 | 33,300 | 493 |
| 2024-11-28 | 497 | 497 | 490 | 494 | 21,800 | 494 |
| 2024-11-27 | 497 | 497 | 490 | 496 | 11,800 | 496 |
| 2024-11-26 | 498 | 498 | 490 | 497 | 20,600 | 497 |
| 2024-11-25 | 499 | 499 | 493 | 497 | 18,200 | 497 |
| 2024-11-22 | 495 | 496 | 492 | 495 | 16,000 | 495 |
| 2024-11-21 | 490 | 497 | 490 | 494 | 16,900 | 494 |
| 2024-11-20 | 493 | 495 | 487 | 487 | 13,800 | 487 |
| 2024-11-19 | 493 | 494 | 488 | 493 | 11,900 | 493 |
| 2024-11-18 | 494 | 495 | 487 | 493 | 22,700 | 493 |
| 2024-11-15 | 495 | 499 | 490 | 495 | 13,100 | 495 |
| 2024-11-14 | 494 | 496 | 490 | 494 | 18,900 | 494 |
| 2024-11-13 | 500 | 503 | 493 | 494 | 19,700 | 494 |
| 2024-11-12 | 505 | 506 | 497 | 497 | 12,600 | 497 |
| 2024-11-11 | 501 | 505 | 498 | 505 | 6,600 | 505 |
| 2024-11-08 | 502 | 503 | 498 | 503 | 17,300 | 503 |
| 2024-11-07 | 505 | 508 | 501 | 505 | 14,400 | 505 |
| 2024-11-06 | 505 | 505 | 500 | 505 | 6,800 | 505 |
| 2024-11-05 | 500 | 505 | 490 | 503 | 11,700 | 503 |
| 2024-11-01 | 509 | 509 | 495 | 500 | 17,700 | 500 |
| 2024-10-31 | 502 | 507 | 501 | 502 | 11,400 | 502 |
| 2024-10-30 | 505 | 510 | 498 | 501 | 15,100 | 501 |
| 2024-10-29 | 488 | 505 | 488 | 505 | 11,100 | 505 |
| 2024-10-28 | 474 | 495 | 474 | 490 | 22,200 | 490 |
| 2024-10-25 | 495 | 495 | 481 | 490 | 27,900 | 490 |
| 2024-10-24 | 500 | 500 | 495 | 495 | 16,100 | 495 |
| 2024-10-23 | 500 | 506 | 499 | 504 | 8,500 | 504 |
| 2024-10-22 | 517 | 517 | 499 | 504 | 29,900 | 504 |
| 2024-10-21 | 517 | 519 | 510 | 514 | 15,500 | 514 |
| 2024-10-18 | 517 | 517 | 511 | 513 | 12,200 | 513 |
| 2024-10-17 | 518 | 521 | 517 | 517 | 5,100 | 517 |
| 2024-10-16 | 515 | 522 | 515 | 519 | 14,700 | 519 |
| 2024-10-15 | 521 | 524 | 517 | 520 | 15,700 | 520 |
| 2024-10-11 | 522 | 526 | 518 | 523 | 19,900 | 523 |
| 2024-10-10 | 524 | 530 | 521 | 527 | 16,100 | 527 |
| 2024-10-09 | 528 | 534 | 525 | 525 | 16,700 | 525 |
| 2024-10-08 | 522 | 536 | 522 | 529 | 23,700 | 529 |
| 2024-10-07 | 526 | 527 | 516 | 525 | 21,100 | 525 |
| 2024-10-04 | 517 | 528 | 517 | 526 | 16,700 | 526 |
| 2024-10-03 | 519 | 520 | 512 | 517 | 13,000 | 517 |
| 2024-10-02 | 517 | 520 | 510 | 514 | 19,600 | 514 |
| 2024-10-01 | 510 | 531 | 504 | 524 | 40,500 | 524 |
| 2024-09-30 | 514 | 516 | 505 | 512 | 47,700 | 512 |
| 2024-09-27 | 523 | 525 | 517 | 524 | 13,100 | 524 |
| 2024-09-26 | 525 | 531 | 515 | 518 | 39,600 | 518 |
| 2024-09-25 | 528 | 532 | 525 | 528 | 5,600 | 528 |
| 2024-09-24 | 541 | 541 | 520 | 520 | 38,900 | 520 |
| 2024-09-20 | 533 | 538 | 531 | 537 | 11,200 | 537 |
| 2024-09-19 | 520 | 533 | 520 | 533 | 20,500 | 533 |
| 2024-09-18 | 523 | 533 | 517 | 517 | 38,400 | 517 |
| 2024-09-17 | 529 | 565 | 505 | 518 | 181,400 | 518 |
| 2024-09-13 | 525 | 527 | 515 | 525 | 17,500 | 525 |
| 2024-09-12 | 542 | 542 | 526 | 530 | 14,100 | 530 |
| 2024-09-11 | 544 | 544 | 516 | 529 | 17,000 | 529 |
| 2024-09-10 | 524 | 544 | 524 | 535 | 30,300 | 535 |
| 2024-09-09 | 515 | 549 | 514 | 527 | 34,200 | 527 |
| 2024-09-06 | 547 | 547 | 525 | 525 | 34,300 | 525 |
| 2024-09-05 | 535 | 553 | 535 | 550 | 40,200 | 550 |
| 2024-09-04 | 557 | 557 | 540 | 541 | 37,100 | 541 |
| 2024-09-03 | 563 | 569 | 559 | 559 | 25,000 | 559 |
| 2024-09-02 | 588 | 588 | 564 | 565 | 35,400 | 565 |
| 2024-08-30 | 587 | 588 | 578 | 588 | 26,800 | 588 |
| 2024-08-29 | 583 | 594 | 571 | 587 | 53,000 | 587 |
| 2024-08-28 | 583 | 596 | 580 | 586 | 35,300 | 586 |
| 2024-08-27 | 578 | 593 | 570 | 588 | 48,100 | 588 |
| 2024-08-26 | 576 | 580 | 561 | 575 | 33,400 | 575 |
| 2024-08-23 | 564 | 584 | 561 | 579 | 45,800 | 579 |
| 2024-08-22 | 579 | 579 | 552 | 563 | 45,800 | 563 |
| 2024-08-21 | 579 | 585 | 560 | 575 | 71,700 | 575 |
| 2024-08-20 | 578 | 593 | 564 | 576 | 111,200 | 576 |
| 2024-08-19 | 539 | 561 | 532 | 539 | 115,000 | 539 |
| 2024-08-16 | 520 | 527 | 514 | 519 | 54,600 | 519 |
| 2024-08-15 | 508 | 519 | 497 | 512 | 57,800 | 512 |
| 2024-08-14 | 535 | 535 | 496 | 512 | 136,600 | 512 |
| 2024-08-13 | 505 | 533 | 505 | 528 | 37,200 | 528 |
| 2024-08-09 | 505 | 516 | 496 | 505 | 52,000 | 505 |
| 2024-08-08 | 495 | 510 | 484 | 500 | 102,900 | 500 |
| 2024-08-07 | 483 | 524 | 482 | 513 | 173,500 | 513 |
| 2024-08-06 | 510 | 524 | 483 | 521 | 83,600 | 521 |
| 2024-08-05 | 556 | 556 | 474 | 474 | 213,700 | 474 |
| 2024-08-02 | 588 | 593 | 573 | 574 | 79,600 | 574 |
| 2024-08-01 | 627 | 629 | 599 | 601 | 51,300 | 601 |
| 2024-07-31 | 627 | 627 | 610 | 627 | 73,800 | 627 |
| 2024-07-30 | 673 | 676 | 650 | 661 | 56,500 | 661 |
| 2024-07-29 | 704 | 704 | 674 | 674 | 72,700 | 674 |
| 2024-07-26 | 703 | 707 | 692 | 700 | 32,200 | 700 |
| 2024-07-25 | 693 | 705 | 692 | 703 | 49,500 | 703 |
| 2024-07-24 | 712 | 720 | 693 | 700 | 40,500 | 700 |
| 2024-07-23 | 702 | 726 | 702 | 710 | 58,600 | 710 |
| 2024-07-22 | 715 | 723 | 691 | 692 | 52,000 | 692 |
| 2024-07-19 | 768 | 768 | 714 | 715 | 148,500 | 715 |
| 2024-07-18 | 726 | 780 | 723 | 765 | 171,400 | 765 |
| 2024-07-17 | 715 | 728 | 711 | 726 | 64,600 | 726 |
| 2024-07-16 | 717 | 722 | 712 | 714 | 36,000 | 714 |
| 2024-07-12 | 691 | 714 | 691 | 714 | 61,900 | 714 |
| 2024-07-11 | 701 | 704 | 693 | 695 | 26,100 | 695 |
| 2024-07-10 | 693 | 704 | 693 | 700 | 17,500 | 700 |
| 2024-07-09 | 700 | 701 | 693 | 696 | 21,600 | 696 |
| 2024-07-08 | 695 | 700 | 693 | 700 | 14,500 | 700 |
| 2024-07-05 | 701 | 705 | 694 | 695 | 34,100 | 695 |
| 2024-07-04 | 707 | 724 | 690 | 703 | 118,400 | 703 |
| 2024-07-03 | 711 | 712 | 696 | 697 | 24,600 | 697 |
| 2024-07-02 | 695 | 712 | 693 | 705 | 39,700 | 705 |
| 2024-07-01 | 708 | 710 | 692 | 695 | 56,500 | 695 |
| 2024-06-28 | 713 | 719 | 705 | 707 | 46,000 | 707 |
| 2024-06-27 | 690 | 726 | 690 | 712 | 122,500 | 712 |
| 2024-06-26 | 703 | 738 | 684 | 688 | 354,200 | 688 |
| 2024-06-25 | 691 | 705 | 684 | 699 | 36,900 | 699 |
| 2024-06-24 | 686 | 691 | 681 | 691 | 16,600 | 691 |
| 2024-06-21 | 698 | 702 | 688 | 691 | 22,900 | 691 |
| 2024-06-20 | 705 | 708 | 697 | 698 | 30,300 | 698 |
| 2024-06-19 | 698 | 704 | 690 | 704 | 29,100 | 704 |
| 2024-06-18 | 695 | 708 | 686 | 690 | 34,200 | 690 |
| 2024-06-17 | 695 | 714 | 678 | 687 | 86,500 | 687 |
| 2024-06-14 | 684 | 700 | 675 | 700 | 39,000 | 700 |
| 2024-06-13 | 692 | 713 | 692 | 693 | 63,100 | 693 |
| 2024-06-12 | 720 | 728 | 670 | 672 | 121,200 | 672 |
| 2024-06-11 | 728 | 728 | 718 | 723 | 34,600 | 723 |
| 2024-06-10 | 720 | 730 | 713 | 728 | 31,000 | 728 |
| 2024-06-07 | 710 | 727 | 707 | 720 | 25,700 | 720 |
| 2024-06-06 | 726 | 729 | 714 | 716 | 43,000 | 716 |
| 2024-06-05 | 717 | 730 | 708 | 726 | 94,100 | 726 |
| 2024-06-04 | 690 | 718 | 690 | 718 | 95,600 | 718 |
| 2024-06-03 | 688 | 698 | 677 | 688 | 71,800 | 688 |
| 2024-05-31 | 676 | 687 | 666 | 686 | 80,300 | 686 |
| 2024-05-30 | 652 | 687 | 645 | 686 | 124,300 | 686 |
| 2024-05-29 | 668 | 669 | 654 | 662 | 37,700 | 662 |
| 2024-05-28 | 651 | 674 | 651 | 658 | 70,600 | 658 |
| 2024-05-27 | 631 | 658 | 628 | 657 | 80,000 | 657 |
| 2024-05-24 | 605 | 624 | 603 | 623 | 24,900 | 623 |
| 2024-05-23 | 619 | 619 | 607 | 610 | 20,200 | 610 |
| 2024-05-22 | 614 | 616 | 608 | 611 | 13,900 | 611 |
| 2024-05-21 | 618 | 624 | 606 | 606 | 52,100 | 606 |
| 2024-05-20 | 606 | 618 | 602 | 612 | 34,100 | 612 |
| 2024-05-17 | 578 | 596 | 574 | 596 | 26,200 | 596 |
| 2024-05-16 | 576 | 580 | 569 | 571 | 24,600 | 571 |
| 2024-05-15 | 595 | 595 | 565 | 565 | 49,600 | 565 |
| 2024-05-14 | 605 | 608 | 585 | 590 | 94,800 | 590 |
| 2024-05-13 | 629 | 629 | 600 | 605 | 40,500 | 605 |
| 2024-05-10 | 621 | 625 | 615 | 623 | 9,500 | 623 |
| 2024-05-09 | 627 | 627 | 615 | 615 | 14,300 | 615 |
| 2024-05-08 | 625 | 628 | 616 | 619 | 12,200 | 619 |
| 2024-05-07 | 636 | 636 | 614 | 625 | 40,000 | 625 |
| 2024-05-02 | 626 | 642 | 626 | 636 | 44,800 | 636 |
| 2024-05-01 | 651 | 651 | 614 | 626 | 88,400 | 626 |
| 2024-04-30 | 660 | 667 | 642 | 661 | 46,200 | 661 |
| 2024-04-26 | 647 | 667 | 634 | 660 | 38,600 | 660 |
| 2024-04-25 | 660 | 669 | 634 | 649 | 69,900 | 649 |
| 2024-04-24 | 652 | 674 | 652 | 665 | 29,000 | 665 |
| 2024-04-23 | 661 | 666 | 645 | 653 | 29,700 | 653 |
| 2024-04-22 | 656 | 671 | 650 | 661 | 60,300 | 661 |
| 2024-04-19 | 682 | 682 | 635 | 645 | 79,600 | 645 |
| 2024-04-18 | 648 | 684 | 648 | 682 | 60,400 | 682 |
| 2024-04-17 | 648 | 667 | 629 | 661 | 56,700 | 661 |
| 2024-04-16 | 651 | 663 | 630 | 649 | 152,000 | 649 |
| 2024-04-15 | 709 | 714 | 675 | 681 | 140,600 | 681 |
| 2024-04-12 | 755 | 755 | 715 | 724 | 121,000 | 724 |
| 2024-04-11 | 776 | 776 | 737 | 759 | 132,200 | 759 |
| 2024-04-10 | 808 | 811 | 787 | 791 | 124,400 | 791 |
| 2024-04-09 | 775 | 809 | 750 | 803 | 213,100 | 803 |
| 2024-04-08 | 725 | 777 | 718 | 775 | 194,400 | 775 |
| 2024-04-05 | 695 | 725 | 694 | 725 | 86,000 | 725 |
| 2024-04-04 | 702 | 702 | 689 | 701 | 46,500 | 701 |
| 2024-04-03 | 665 | 703 | 657 | 701 | 111,600 | 701 |
| 2024-04-02 | 677 | 677 | 658 | 672 | 34,100 | 672 |
| 2024-04-01 | 690 | 690 | 658 | 669 | 68,500 | 669 |
| 2024-03-29 | 637 | 683 | 634 | 683 | 114,500 | 683 |
| 2024-03-28 | 626 | 649 | 626 | 637 | 63,700 | 637 |
| 2024-03-27 | 633 | 642 | 629 | 629 | 24,000 | 629 |
| 2024-03-26 | 626 | 635 | 623 | 630 | 13,600 | 630 |
| 2024-03-25 | 630 | 635 | 625 | 626 | 15,700 | 626 |
| 2024-03-22 | 621 | 636 | 618 | 634 | 32,000 | 634 |
| 2024-03-21 | 625 | 629 | 618 | 621 | 37,300 | 621 |
| 2024-03-19 | 632 | 632 | 615 | 623 | 26,700 | 623 |
| 2024-03-18 | 626 | 637 | 621 | 637 | 24,800 | 637 |
| 2024-03-15 | 619 | 629 | 617 | 629 | 20,100 | 629 |
| 2024-03-14 | 619 | 628 | 616 | 625 | 15,900 | 625 |
| 2024-03-13 | 629 | 629 | 607 | 621 | 26,800 | 621 |
| 2024-03-12 | 631 | 632 | 612 | 629 | 34,100 | 629 |
| 2024-03-11 | 611 | 634 | 606 | 629 | 52,400 | 629 |
| 2024-03-08 | 630 | 641 | 621 | 622 | 102,300 | 622 |
| 2024-03-07 | 691 | 693 | 633 | 660 | 312,600 | 660 |
| 2024-03-06 | 584 | 681 | 584 | 681 | 323,800 | 681 |
| 2024-03-05 | 576 | 618 | 562 | 581 | 184,600 | 581 |
| 2024-03-04 | 568 | 580 | 567 | 570 | 36,600 | 570 |
| 2024-03-01 | 585 | 586 | 561 | 567 | 79,900 | 567 |
| 2024-02-29 | 590 | 590 | 571 | 585 | 113,300 | 585 |
| 2024-02-28 | 547 | 595 | 547 | 595 | 181,300 | 595 |
| 2024-02-27 | 520 | 546 | 520 | 541 | 68,600 | 541 |
| 2024-02-26 | 523 | 523 | 515 | 519 | 20,300 | 519 |
| 2024-02-22 | 523 | 523 | 502 | 514 | 60,300 | 514 |
| 2024-02-21 | 511 | 567 | 505 | 519 | 442,700 | 519 |
| 2024-02-20 | 504 | 512 | 504 | 510 | 18,000 | 510 |
| 2024-02-19 | 489 | 505 | 489 | 502 | 17,000 | 502 |
| 2024-02-16 | 486 | 498 | 485 | 492 | 17,600 | 492 |
| 2024-02-15 | 485 | 486 | 482 | 484 | 13,500 | 484 |
| 2024-02-14 | 491 | 491 | 483 | 487 | 27,800 | 487 |
| 2024-02-13 | 495 | 495 | 492 | 492 | 12,600 | 492 |
| 2024-02-09 | 492 | 497 | 491 | 494 | 11,000 | 494 |
| 2024-02-08 | 499 | 500 | 495 | 495 | 16,100 | 495 |
| 2024-02-07 | 501 | 501 | 497 | 499 | 7,300 | 499 |
| 2024-02-06 | 504 | 504 | 499 | 499 | 6,600 | 499 |
| 2024-02-05 | 497 | 505 | 494 | 505 | 26,100 | 505 |
| 2024-02-02 | 496 | 502 | 495 | 496 | 17,500 | 496 |
| 2024-02-01 | 503 | 505 | 498 | 499 | 24,000 | 499 |
| 2024-01-31 | 516 | 516 | 500 | 504 | 32,100 | 504 |
| 2024-01-30 | 510 | 516 | 507 | 516 | 28,000 | 516 |
| 2024-01-29 | 512 | 515 | 510 | 510 | 20,100 | 510 |
| 2024-01-26 | 504 | 510 | 504 | 510 | 9,900 | 510 |
| 2024-01-25 | 502 | 509 | 502 | 509 | 13,800 | 509 |
| 2024-01-24 | 500 | 504 | 500 | 502 | 5,800 | 502 |
| 2024-01-23 | 510 | 510 | 500 | 502 | 19,600 | 502 |
| 2024-01-22 | 500 | 510 | 499 | 504 | 24,200 | 504 |
| 2024-01-19 | 503 | 503 | 492 | 498 | 14,600 | 498 |
| 2024-01-18 | 499 | 500 | 495 | 495 | 10,400 | 495 |
| 2024-01-17 | 507 | 510 | 500 | 500 | 26,100 | 500 |
| 2024-01-16 | 512 | 512 | 508 | 508 | 17,100 | 508 |
| 2024-01-15 | 509 | 517 | 509 | 512 | 18,300 | 512 |
| 2024-01-12 | 517 | 517 | 505 | 512 | 13,400 | 512 |
| 2024-01-11 | 525 | 529 | 517 | 518 | 20,500 | 518 |
| 2024-01-10 | 526 | 534 | 504 | 526 | 75,200 | 526 |
| 2024-01-09 | 507 | 529 | 507 | 525 | 39,600 | 525 |
| 2024-01-05 | 515 | 515 | 505 | 507 | 31,000 | 507 |
| 2024-01-04 | 501 | 510 | 488 | 508 | 50,600 | 508 |
分割・併合履歴 ： [2014-03-27]1株→200株