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
2024-12-0649149148248649,500486
2024-12-05490525483493227,900493
2024-12-0449249248549061,800490
2024-12-0349249248849118,100491
2024-12-0249349448749239,600492
2024-11-2949149448849333,300493
2024-11-2849749749049421,800494
2024-11-2749749749049611,800496
2024-11-2649849849049720,600497
2024-11-2549949949349718,200497
2024-11-2249549649249516,000495
2024-11-2149049749049416,900494
2024-11-2049349548748713,800487
2024-11-1949349448849311,900493
2024-11-1849449548749322,700493
2024-11-1549549949049513,100495
2024-11-1449449649049418,900494
2024-11-1350050349349419,700494
2024-11-1250550649749712,600497
2024-11-115015054985056,600505
2024-11-0850250349850317,300503
2024-11-0750550850150514,400505
2024-11-065055055005056,800505
2024-11-0550050549050311,700503
2024-11-0150950949550017,700500
2024-10-3150250750150211,400502
2024-10-3050551049850115,100501
2024-10-2948850548850511,100505
2024-10-2847449547449022,200490
2024-10-2549549548149027,900490
2024-10-2450050049549516,100495
2024-10-235005064995048,500504
2024-10-2251751749950429,900504
2024-10-2151751951051415,500514
2024-10-1851751751151312,200513
2024-10-175185215175175,100517
2024-10-1651552251551914,700519
2024-10-1552152451752015,700520
2024-10-1152252651852319,900523
2024-10-1052453052152716,100527
2024-10-0952853452552516,700525
2024-10-0852253652252923,700529
2024-10-0752652751652521,100525
2024-10-0451752851752616,700526
2024-10-0351952051251713,000517
2024-10-0251752051051419,600514
2024-10-0151053150452440,500524
2024-09-3051451650551247,700512
2024-09-2752352551752413,100524
2024-09-2652553151551839,600518
2024-09-255285325255285,600528
2024-09-2454154152052038,900520
2024-09-2053353853153711,200537
2024-09-1952053352053320,500533
2024-09-1852353351751738,400517
2024-09-17529565505518181,400518
2024-09-1352552751552517,500525
2024-09-1254254252653014,100530
2024-09-1154454451652917,000529
2024-09-1052454452453530,300535
2024-09-0951554951452734,200527
2024-09-0654754752552534,300525
2024-09-0553555353555040,200550
2024-09-0455755754054137,100541
2024-09-0356356955955925,000559
2024-09-0258858856456535,400565
2024-08-3058758857858826,800588
2024-08-2958359457158753,000587
2024-08-2858359658058635,300586
2024-08-2757859357058848,100588
2024-08-2657658056157533,400575
2024-08-2356458456157945,800579
2024-08-2257957955256345,800563
2024-08-2157958556057571,700575
2024-08-20578593564576111,200576
2024-08-19539561532539115,000539
2024-08-1652052751451954,600519
2024-08-1550851949751257,800512
2024-08-14535535496512136,600512
2024-08-1350553350552837,200528
2024-08-0950551649650552,000505
2024-08-08495510484500102,900500
2024-08-07483524482513173,500513
2024-08-0651052448352183,600521
2024-08-05556556474474213,700474
2024-08-0258859357357479,600574
2024-08-0162762959960151,300601
2024-07-3162762761062773,800627
2024-07-3067367665066156,500661
2024-07-2970470467467472,700674
2024-07-2670370769270032,200700
2024-07-2569370569270349,500703
2024-07-2471272069370040,500700
2024-07-2370272670271058,600710
2024-07-2271572369169252,000692
2024-07-19768768714715148,500715
2024-07-18726780723765171,400765
2024-07-1771572871172664,600726
2024-07-1671772271271436,000714
2024-07-1269171469171461,900714
2024-07-1170170469369526,100695
2024-07-1069370469370017,500700
2024-07-0970070169369621,600696
2024-07-0869570069370014,500700
2024-07-0570170569469534,100695
2024-07-04707724690703118,400703
2024-07-0371171269669724,600697
2024-07-0269571269370539,700705
2024-07-0170871069269556,500695
2024-06-2871371970570746,000707
2024-06-27690726690712122,500712
2024-06-26703738684688354,200688
2024-06-2569170568469936,900699
2024-06-2468669168169116,600691
2024-06-2169870268869122,900691
2024-06-2070570869769830,300698
2024-06-1969870469070429,100704
2024-06-1869570868669034,200690
2024-06-1769571467868786,500687
2024-06-1468470067570039,000700
2024-06-1369271369269363,100693
2024-06-12720728670672121,200672
2024-06-1172872871872334,600723
2024-06-1072073071372831,000728
2024-06-0771072770772025,700720
2024-06-0672672971471643,000716
2024-06-0571773070872694,100726
2024-06-0469071869071895,600718
2024-06-0368869867768871,800688
2024-05-3167668766668680,300686
2024-05-30652687645686124,300686
2024-05-2966866965466237,700662
2024-05-2865167465165870,600658
2024-05-2763165862865780,000657
2024-05-2460562460362324,900623
2024-05-2361961960761020,200610
2024-05-2261461660861113,900611
2024-05-2161862460660652,100606
2024-05-2060661860261234,100612
2024-05-1757859657459626,200596
2024-05-1657658056957124,600571
2024-05-1559559556556549,600565
2024-05-1460560858559094,800590
2024-05-1362962960060540,500605
2024-05-106216256156239,500623
2024-05-0962762761561514,300615
2024-05-0862562861661912,200619
2024-05-0763663661462540,000625
2024-05-0262664262663644,800636
2024-05-0165165161462688,400626
2024-04-3066066764266146,200661
2024-04-2664766763466038,600660
2024-04-2566066963464969,900649
2024-04-2465267465266529,000665
2024-04-2366166664565329,700653
2024-04-2265667165066160,300661
2024-04-1968268263564579,600645
2024-04-1864868464868260,400682
2024-04-1764866762966156,700661
2024-04-16651663630649152,000649
2024-04-15709714675681140,600681
2024-04-12755755715724121,000724
2024-04-11776776737759132,200759
2024-04-10808811787791124,400791
2024-04-09775809750803213,100803
2024-04-08725777718775194,400775
2024-04-0569572569472586,000725
2024-04-0470270268970146,500701
2024-04-03665703657701111,600701
2024-04-0267767765867234,100672
2024-04-0169069065866968,500669
2024-03-29637683634683114,500683
2024-03-2862664962663763,700637
2024-03-2763364262962924,000629
2024-03-2662663562363013,600630
2024-03-2563063562562615,700626
2024-03-2262163661863432,000634
2024-03-2162562961862137,300621
2024-03-1963263261562326,700623
2024-03-1862663762163724,800637
2024-03-1561962961762920,100629
2024-03-1461962861662515,900625
2024-03-1362962960762126,800621
2024-03-1263163261262934,100629
2024-03-1161163460662952,400629
2024-03-08630641621622102,300622
2024-03-07691693633660312,600660
2024-03-06584681584681323,800681
2024-03-05576618562581184,600581
2024-03-0456858056757036,600570
2024-03-0158558656156779,900567
2024-02-29590590571585113,300585
2024-02-28547595547595181,300595
2024-02-2752054652054168,600541
2024-02-2652352351551920,300519
2024-02-2252352350251460,300514
2024-02-21511567505519442,700519
2024-02-2050451250451018,000510
2024-02-1948950548950217,000502
2024-02-1648649848549217,600492
2024-02-1548548648248413,500484
2024-02-1449149148348727,800487
2024-02-1349549549249212,600492
2024-02-0949249749149411,000494
2024-02-0849950049549516,100495
2024-02-075015014974997,300499
2024-02-065045044994996,600499
2024-02-0549750549450526,100505
2024-02-0249650249549617,500496
2024-02-0150350549849924,000499
2024-01-3151651650050432,100504
2024-01-3051051650751628,000516
2024-01-2951251551051020,100510
2024-01-265045105045109,900510
2024-01-2550250950250913,800509
2024-01-245005045005025,800502
2024-01-2351051050050219,600502
2024-01-2250051049950424,200504
2024-01-1950350349249814,600498
2024-01-1849950049549510,400495
2024-01-1750751050050026,100500
2024-01-1651251250850817,100508
2024-01-1550951750951218,300512
2024-01-1251751750551213,400512
2024-01-1152552951751820,500518
2024-01-1052653450452675,200526
2024-01-0950752950752539,600525
2024-01-0551551550550731,000507
2024-01-0450151048850850,600508

分割・併合履歴 : [2014-03-27]1株→200株