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 [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 618 | 629 | 614 | 614 | 36,700 | 614 |
2023-06-08 | 630 | 630 | 611 | 621 | 22,500 | 621 |
2023-06-07 | 640 | 640 | 614 | 624 | 30,300 | 624 |
2023-06-06 | 631 | 645 | 624 | 636 | 40,200 | 636 |
2023-06-05 | 614 | 634 | 610 | 634 | 97,200 | 634 |
2023-06-02 | 605 | 615 | 602 | 608 | 22,900 | 608 |
2023-06-01 | 600 | 611 | 592 | 608 | 60,300 | 608 |
2023-05-31 | 605 | 605 | 585 | 590 | 35,500 | 590 |
2023-05-30 | 609 | 609 | 601 | 605 | 16,300 | 605 |
2023-05-29 | 620 | 620 | 594 | 602 | 57,000 | 602 |
2023-05-26 | 594 | 617 | 593 | 610 | 78,500 | 610 |
2023-05-25 | 594 | 594 | 582 | 590 | 28,700 | 590 |
2023-05-24 | 579 | 594 | 578 | 591 | 51,800 | 591 |
2023-05-23 | 578 | 592 | 572 | 574 | 62,400 | 574 |
2023-05-22 | 554 | 575 | 549 | 575 | 50,700 | 575 |
2023-05-19 | 548 | 554 | 544 | 554 | 20,300 | 554 |
2023-05-18 | 551 | 552 | 542 | 542 | 18,400 | 542 |
2023-05-17 | 546 | 556 | 543 | 552 | 26,700 | 552 |
2023-05-16 | 545 | 554 | 537 | 551 | 33,300 | 551 |
2023-05-15 | 550 | 561 | 534 | 538 | 67,500 | 538 |
2023-05-12 | 561 | 562 | 535 | 536 | 127,800 | 536 |
2023-05-11 | 572 | 578 | 553 | 565 | 92,500 | 565 |
2023-05-10 | 593 | 601 | 578 | 578 | 57,000 | 578 |
2023-05-09 | 596 | 616 | 594 | 594 | 27,300 | 594 |
2023-05-08 | 599 | 603 | 591 | 598 | 24,800 | 598 |
2023-05-02 | 610 | 610 | 598 | 600 | 33,000 | 600 |
2023-05-01 | 612 | 615 | 604 | 610 | 42,300 | 610 |
2023-04-28 | 608 | 636 | 603 | 612 | 269,000 | 612 |
2023-04-27 | 590 | 590 | 569 | 578 | 88,200 | 578 |
2023-04-26 | 600 | 614 | 581 | 591 | 123,100 | 591 |
2023-04-25 | 628 | 654 | 601 | 610 | 253,100 | 610 |
2023-04-24 | 610 | 684 | 580 | 643 | 801,500 | 643 |
2023-04-21 | 540 | 634 | 531 | 631 | 1,788,600 | 631 |
2023-04-20 | 573 | 613 | 531 | 534 | 1,106,900 | 534 |
2023-04-19 | 516 | 516 | 511 | 513 | 9,500 | 513 |
2023-04-18 | 508 | 518 | 507 | 518 | 16,200 | 518 |
2023-04-17 | 509 | 515 | 506 | 511 | 9,100 | 511 |
2023-04-14 | 503 | 509 | 503 | 509 | 5,700 | 509 |
2023-04-13 | 504 | 506 | 501 | 503 | 9,900 | 503 |
2023-04-12 | 507 | 509 | 507 | 507 | 5,500 | 507 |
2023-04-11 | 510 | 510 | 503 | 509 | 5,300 | 509 |
2023-04-10 | 505 | 505 | 501 | 502 | 5,900 | 502 |
2023-04-07 | 511 | 515 | 500 | 505 | 9,400 | 505 |
2023-04-06 | 512 | 515 | 509 | 510 | 6,500 | 510 |
2023-04-05 | 518 | 518 | 510 | 516 | 5,600 | 516 |
2023-04-04 | 517 | 521 | 513 | 520 | 15,200 | 520 |
2023-04-03 | 523 | 525 | 518 | 521 | 13,600 | 521 |
2023-03-31 | 520 | 522 | 515 | 521 | 16,700 | 521 |
2023-03-30 | 511 | 520 | 508 | 520 | 13,000 | 520 |
2023-03-29 | 509 | 518 | 502 | 514 | 37,700 | 514 |
2023-03-28 | 506 | 506 | 500 | 504 | 2,100 | 504 |
2023-03-27 | 492 | 503 | 492 | 503 | 24,300 | 503 |
2023-03-24 | 497 | 504 | 497 | 503 | 9,400 | 503 |
2023-03-23 | 494 | 506 | 494 | 501 | 8,600 | 501 |
2023-03-22 | 499 | 502 | 494 | 499 | 10,400 | 499 |
2023-03-20 | 507 | 507 | 493 | 493 | 16,100 | 493 |
2023-03-17 | 499 | 525 | 498 | 508 | 80,000 | 508 |
2023-03-16 | 505 | 505 | 492 | 500 | 14,000 | 500 |
2023-03-15 | 500 | 506 | 498 | 506 | 9,500 | 506 |
2023-03-14 | 511 | 511 | 497 | 497 | 22,000 | 497 |
2023-03-13 | 513 | 513 | 506 | 510 | 16,800 | 510 |
2023-03-10 | 528 | 528 | 513 | 513 | 24,200 | 513 |
2023-03-09 | 520 | 526 | 505 | 519 | 34,400 | 519 |
2023-03-08 | 520 | 520 | 517 | 520 | 8,600 | 520 |
2023-03-07 | 518 | 521 | 517 | 521 | 10,000 | 521 |
2023-03-06 | 516 | 520 | 514 | 520 | 14,000 | 520 |
2023-03-03 | 516 | 522 | 516 | 516 | 11,900 | 516 |
2023-03-02 | 520 | 520 | 512 | 517 | 19,300 | 517 |
2023-03-01 | 522 | 522 | 513 | 520 | 14,000 | 520 |
2023-02-28 | 517 | 523 | 514 | 521 | 16,100 | 521 |
2023-02-27 | 507 | 517 | 505 | 517 | 8,200 | 517 |
2023-02-24 | 501 | 507 | 501 | 507 | 5,100 | 507 |
2023-02-22 | 506 | 506 | 501 | 501 | 5,200 | 501 |
2023-02-21 | 502 | 505 | 500 | 503 | 11,600 | 503 |
2023-02-20 | 508 | 508 | 500 | 503 | 7,200 | 503 |
2023-02-17 | 516 | 517 | 504 | 508 | 23,800 | 508 |
2023-02-16 | 506 | 523 | 501 | 519 | 29,400 | 519 |
2023-02-15 | 513 | 513 | 497 | 505 | 68,700 | 505 |
2023-02-14 | 543 | 545 | 505 | 510 | 107,300 | 510 |
2023-02-13 | 522 | 533 | 522 | 533 | 26,200 | 533 |
2023-02-10 | 527 | 532 | 523 | 525 | 23,800 | 525 |
2023-02-09 | 521 | 527 | 517 | 525 | 18,500 | 525 |
2023-02-08 | 519 | 528 | 517 | 517 | 34,600 | 517 |
2023-02-07 | 510 | 519 | 509 | 518 | 8,200 | 518 |
2023-02-06 | 506 | 510 | 506 | 508 | 8,700 | 508 |
2023-02-03 | 504 | 509 | 504 | 506 | 18,200 | 506 |
2023-02-02 | 507 | 509 | 505 | 509 | 14,400 | 509 |
2023-02-01 | 510 | 510 | 502 | 507 | 8,400 | 507 |
2023-01-31 | 491 | 511 | 491 | 506 | 42,000 | 506 |
2023-01-30 | 496 | 500 | 490 | 497 | 19,700 | 497 |
2023-01-27 | 504 | 508 | 503 | 503 | 7,800 | 503 |
2023-01-26 | 510 | 510 | 501 | 501 | 11,200 | 501 |
2023-01-25 | 502 | 511 | 498 | 505 | 25,600 | 505 |
2023-01-24 | 504 | 534 | 498 | 500 | 85,900 | 500 |
2023-01-23 | 493 | 503 | 493 | 499 | 11,500 | 499 |
2023-01-20 | 491 | 497 | 490 | 493 | 5,600 | 493 |
2023-01-19 | 496 | 496 | 486 | 491 | 8,200 | 491 |
2023-01-18 | 482 | 499 | 481 | 497 | 7,900 | 497 |
2023-01-17 | 482 | 492 | 481 | 482 | 14,100 | 482 |
2023-01-16 | 503 | 503 | 480 | 483 | 15,300 | 483 |
2023-01-13 | 486 | 497 | 486 | 497 | 6,300 | 497 |
2023-01-12 | 495 | 495 | 480 | 494 | 15,000 | 494 |
2023-01-11 | 509 | 510 | 497 | 497 | 14,300 | 497 |
2023-01-10 | 477 | 507 | 477 | 506 | 38,800 | 506 |
2023-01-06 | 459 | 483 | 459 | 477 | 23,800 | 477 |
2023-01-05 | 458 | 469 | 456 | 462 | 20,400 | 462 |
2023-01-04 | 468 | 468 | 456 | 458 | 17,300 | 458 |
分割・併合履歴 : [2014-03-27]1株→200株