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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 623 | 659 | 619 | 659 | 188,300 | 659 |
| 2025-07-10 | 606 | 623 | 600 | 620 | 87,000 | 620 |
| 2025-07-09 | 594 | 606 | 591 | 606 | 50,000 | 606 |
| 2025-07-08 | 571 | 590 | 568 | 587 | 47,900 | 587 |
| 2025-07-07 | 569 | 575 | 565 | 570 | 49,600 | 570 |
| 2025-07-04 | 568 | 574 | 564 | 567 | 30,800 | 567 |
| 2025-07-03 | 562 | 569 | 562 | 568 | 37,900 | 568 |
| 2025-07-02 | 567 | 569 | 561 | 562 | 67,800 | 562 |
| 2025-07-01 | 594 | 594 | 570 | 570 | 92,200 | 570 |
| 2025-06-30 | 587 | 596 | 584 | 595 | 30,100 | 595 |
| 2025-06-27 | 600 | 613 | 584 | 588 | 108,700 | 588 |
| 2025-06-26 | 609 | 610 | 589 | 590 | 75,900 | 590 |
| 2025-06-25 | 609 | 618 | 596 | 616 | 61,000 | 616 |
| 2025-06-24 | 612 | 612 | 602 | 610 | 28,700 | 610 |
| 2025-06-23 | 596 | 611 | 592 | 605 | 40,000 | 605 |
| 2025-06-20 | 604 | 608 | 600 | 600 | 28,800 | 600 |
| 2025-06-19 | 620 | 630 | 605 | 605 | 74,000 | 605 |
| 2025-06-18 | 620 | 638 | 614 | 620 | 88,500 | 620 |
| 2025-06-17 | 618 | 629 | 610 | 621 | 83,600 | 621 |
| 2025-06-16 | 612 | 621 | 608 | 611 | 56,500 | 611 |
| 2025-06-13 | 619 | 625 | 604 | 604 | 66,100 | 604 |
| 2025-06-12 | 601 | 617 | 601 | 613 | 75,200 | 613 |
| 2025-06-11 | 611 | 612 | 598 | 604 | 49,100 | 604 |
| 2025-06-10 | 600 | 614 | 594 | 607 | 103,300 | 607 |
| 2025-06-09 | 573 | 605 | 573 | 598 | 138,100 | 598 |
| 2025-06-06 | 598 | 604 | 568 | 572 | 143,400 | 572 |
| 2025-06-05 | 610 | 612 | 597 | 597 | 97,900 | 597 |
| 2025-06-04 | 599 | 614 | 596 | 613 | 95,300 | 613 |
| 2025-06-03 | 610 | 610 | 592 | 595 | 104,600 | 595 |
| 2025-06-02 | 588 | 609 | 587 | 609 | 111,200 | 609 |
| 2025-05-30 | 584 | 595 | 579 | 585 | 99,500 | 585 |
| 2025-05-29 | 587 | 598 | 578 | 585 | 116,000 | 585 |
| 2025-05-28 | 577 | 584 | 569 | 581 | 55,200 | 581 |
| 2025-05-27 | 580 | 587 | 574 | 575 | 52,100 | 575 |
| 2025-05-26 | 565 | 579 | 560 | 575 | 74,300 | 575 |
| 2025-05-23 | 566 | 574 | 555 | 555 | 73,800 | 555 |
| 2025-05-22 | 562 | 572 | 558 | 563 | 61,200 | 563 |
| 2025-05-21 | 595 | 601 | 562 | 562 | 208,500 | 562 |
| 2025-05-20 | 575 | 580 | 567 | 575 | 89,700 | 575 |
| 2025-05-19 | 581 | 589 | 564 | 569 | 167,700 | 569 |
| 2025-05-16 | 586 | 590 | 571 | 578 | 119,800 | 578 |
| 2025-05-15 | 586 | 591 | 576 | 584 | 74,600 | 584 |
| 2025-05-14 | 613 | 613 | 584 | 591 | 199,300 | 591 |
| 2025-05-13 | 609 | 610 | 592 | 605 | 244,400 | 605 |
| 2025-05-12 | 620 | 627 | 598 | 600 | 250,700 | 600 |
| 2025-05-09 | 614 | 628 | 611 | 627 | 139,700 | 627 |
| 2025-05-08 | 623 | 624 | 607 | 610 | 243,200 | 610 |
| 2025-05-07 | 660 | 673 | 630 | 630 | 347,800 | 630 |
| 2025-05-02 | 625 | 667 | 624 | 661 | 608,100 | 661 |
| 2025-05-01 | 698 | 698 | 617 | 624 | 1,449,900 | 624 |
| 2025-04-30 | 680 | 749 | 667 | 737 | 1,710,400 | 737 |
| 2025-04-28 | 640 | 670 | 637 | 655 | 587,900 | 655 |
| 2025-04-25 | 632 | 653 | 613 | 630 | 458,800 | 630 |
| 2025-04-24 | 640 | 660 | 618 | 631 | 740,800 | 631 |
| 2025-04-23 | 676 | 690 | 622 | 638 | 1,861,100 | 638 |
| 2025-04-22 | 635 | 714 | 623 | 706 | 5,556,400 | 706 |
| 2025-04-21 | 584 | 619 | 580 | 619 | 514,500 | 619 |
| 2025-04-18 | 471 | 519 | 458 | 519 | 188,300 | 519 |
| 2025-04-17 | 448 | 463 | 448 | 463 | 31,300 | 463 |
| 2025-04-16 | 451 | 476 | 438 | 448 | 124,900 | 448 |
| 2025-04-15 | 450 | 457 | 446 | 450 | 28,200 | 450 |
| 2025-04-14 | 432 | 453 | 432 | 445 | 55,400 | 445 |
| 2025-04-11 | 404 | 422 | 399 | 420 | 34,100 | 420 |
| 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