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
2025-07-11623659619659188,300659
2025-07-1060662360062087,000620
2025-07-0959460659160650,000606
2025-07-0857159056858747,900587
2025-07-0756957556557049,600570
2025-07-0456857456456730,800567
2025-07-0356256956256837,900568
2025-07-0256756956156267,800562
2025-07-0159459457057092,200570
2025-06-3058759658459530,100595
2025-06-27600613584588108,700588
2025-06-2660961058959075,900590
2025-06-2560961859661661,000616
2025-06-2461261260261028,700610
2025-06-2359661159260540,000605
2025-06-2060460860060028,800600
2025-06-1962063060560574,000605
2025-06-1862063861462088,500620
2025-06-1761862961062183,600621
2025-06-1661262160861156,500611
2025-06-1361962560460466,100604
2025-06-1260161760161375,200613
2025-06-1161161259860449,100604
2025-06-10600614594607103,300607
2025-06-09573605573598138,100598
2025-06-06598604568572143,400572
2025-06-0561061259759797,900597
2025-06-0459961459661395,300613
2025-06-03610610592595104,600595
2025-06-02588609587609111,200609
2025-05-3058459557958599,500585
2025-05-29587598578585116,000585
2025-05-2857758456958155,200581
2025-05-2758058757457552,100575
2025-05-2656557956057574,300575
2025-05-2356657455555573,800555
2025-05-2256257255856361,200563
2025-05-21595601562562208,500562
2025-05-2057558056757589,700575
2025-05-19581589564569167,700569
2025-05-16586590571578119,800578
2025-05-1558659157658474,600584
2025-05-14613613584591199,300591
2025-05-13609610592605244,400605
2025-05-12620627598600250,700600
2025-05-09614628611627139,700627
2025-05-08623624607610243,200610
2025-05-07660673630630347,800630
2025-05-02625667624661608,100661
2025-05-016986986176241,449,900624
2025-04-306807496677371,710,400737
2025-04-28640670637655587,900655
2025-04-25632653613630458,800630
2025-04-24640660618631740,800631
2025-04-236766906226381,861,100638
2025-04-226357146237065,556,400706
2025-04-21584619580619514,500619
2025-04-18471519458519188,300519
2025-04-1744846344846331,300463
2025-04-16451476438448124,900448
2025-04-1545045744645028,200450
2025-04-1443245343244555,400445
2025-04-1140442239942034,100420
2025-04-1042742739040957,700409
2025-04-0940340639040432,400404
2025-04-0839040939040546,100405
2025-04-0737038936137693,700376
2025-04-04425429399410113,000410
2025-04-0344244343343361,800433
2025-04-0245645644644621,200446
2025-04-0145846545545517,800455
2025-03-3147047044545735,400457
2025-03-2846947446646923,600469
2025-03-2746346846246537,900465
2025-03-2645346345346336,300463
2025-03-2544545244345112,200451
2025-03-2444745443844269,000442
2025-03-2145046644544799,800447
2025-03-1945745744844851,600448
2025-03-1845945945045428,000454
2025-03-1745745745145118,200451
2025-03-1444845644845332,900453
2025-03-1345745944844860,000448
2025-03-1245746245545623,000456
2025-03-1146946945346075,200460
2025-03-1046547246547221,300472
2025-03-0747148047147126,800471
2025-03-0649049047947922,200479
2025-03-0549149348448734,300487
2025-03-0450050048749023,100490
2025-03-0350150549349647,000496
2025-02-2849850949850939,800509
2025-02-2749850049449418,400494
2025-02-2649849948949957,600499
2025-02-2548650548649771,400497
2025-02-2148549048449010,500490
2025-02-2048849048148523,700485
2025-02-1949349348649119,300491
2025-02-1849349448849318,400493
2025-02-1749049448849329,100493
2025-02-1447948847548831,400488
2025-02-1347948047247916,700479
2025-02-1247247946047424,600474
2025-02-1046047345846719,000467
2025-02-0746046545445415,900454
2025-02-0645346845346024,000460
2025-02-0545645845345320,200453
2025-02-0447147145345353,200453
2025-02-0348648746946950,300469
2025-01-3149549649149220,900492
2025-01-3049449748849651,200496
2025-01-2949749849549519,600495
2025-01-2848549548549523,100495
2025-01-2749150048949368,200493
2025-01-2449149348949315,600493
2025-01-2348349048049017,500490
2025-01-2247848547848322,300483
2025-01-2148248247748019,300480
2025-01-2048048347748219,100482
2025-01-1747848047447524,100475
2025-01-1648248247547730,000477
2025-01-1548048147348123,900481
2025-01-14473481466478109,600478
2025-01-1047047346847310,800473
2025-01-0947347447047119,000471
2025-01-0847447847347417,400474
2025-01-0747147446947422,000474
2025-01-0646447246247034,000470

分割・併合履歴 : [2014-03-27]1株→200株