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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
