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
2023-06-0961862961461436,700614
2023-06-0863063061162122,500621
2023-06-0764064061462430,300624
2023-06-0663164562463640,200636
2023-06-0561463461063497,200634
2023-06-0260561560260822,900608
2023-06-0160061159260860,300608
2023-05-3160560558559035,500590
2023-05-3060960960160516,300605
2023-05-2962062059460257,000602
2023-05-2659461759361078,500610
2023-05-2559459458259028,700590
2023-05-2457959457859151,800591
2023-05-2357859257257462,400574
2023-05-2255457554957550,700575
2023-05-1954855454455420,300554
2023-05-1855155254254218,400542
2023-05-1754655654355226,700552
2023-05-1654555453755133,300551
2023-05-1555056153453867,500538
2023-05-12561562535536127,800536
2023-05-1157257855356592,500565
2023-05-1059360157857857,000578
2023-05-0959661659459427,300594
2023-05-0859960359159824,800598
2023-05-0261061059860033,000600
2023-05-0161261560461042,300610
2023-04-28608636603612269,000612
2023-04-2759059056957888,200578
2023-04-26600614581591123,100591
2023-04-25628654601610253,100610
2023-04-24610684580643801,500643
2023-04-215406345316311,788,600631
2023-04-205736135315341,106,900534
2023-04-195165165115139,500513
2023-04-1850851850751816,200518
2023-04-175095155065119,100511
2023-04-145035095035095,700509
2023-04-135045065015039,900503
2023-04-125075095075075,500507
2023-04-115105105035095,300509
2023-04-105055055015025,900502
2023-04-075115155005059,400505
2023-04-065125155095106,500510
2023-04-055185185105165,600516
2023-04-0451752151352015,200520
2023-04-0352352551852113,600521
2023-03-3152052251552116,700521
2023-03-3051152050852013,000520
2023-03-2950951850251437,700514
2023-03-285065065005042,100504
2023-03-2749250349250324,300503
2023-03-244975044975039,400503
2023-03-234945064945018,600501
2023-03-2249950249449910,400499
2023-03-2050750749349316,100493
2023-03-1749952549850880,000508
2023-03-1650550549250014,000500
2023-03-155005064985069,500506
2023-03-1451151149749722,000497
2023-03-1351351350651016,800510
2023-03-1052852851351324,200513
2023-03-0952052650551934,400519
2023-03-085205205175208,600520
2023-03-0751852151752110,000521
2023-03-0651652051452014,000520
2023-03-0351652251651611,900516
2023-03-0252052051251719,300517
2023-03-0152252251352014,000520
2023-02-2851752351452116,100521
2023-02-275075175055178,200517
2023-02-245015075015075,100507
2023-02-225065065015015,200501
2023-02-2150250550050311,600503
2023-02-205085085005037,200503
2023-02-1751651750450823,800508
2023-02-1650652350151929,400519
2023-02-1551351349750568,700505
2023-02-14543545505510107,300510
2023-02-1352253352253326,200533
2023-02-1052753252352523,800525
2023-02-0952152751752518,500525
2023-02-0851952851751734,600517
2023-02-075105195095188,200518
2023-02-065065105065088,700508
2023-02-0350450950450618,200506
2023-02-0250750950550914,400509
2023-02-015105105025078,400507
2023-01-3149151149150642,000506
2023-01-3049650049049719,700497
2023-01-275045085035037,800503
2023-01-2651051050150111,200501
2023-01-2550251149850525,600505
2023-01-2450453449850085,900500
2023-01-2349350349349911,500499
2023-01-204914974904935,600493
2023-01-194964964864918,200491
2023-01-184824994814977,900497
2023-01-1748249248148214,100482
2023-01-1650350348048315,300483
2023-01-134864974864976,300497
2023-01-1249549548049415,000494
2023-01-1150951049749714,300497
2023-01-1047750747750638,800506
2023-01-0645948345947723,800477
2023-01-0545846945646220,400462
2023-01-0446846845645817,300458

分割・併合履歴 : [2014-03-27]1株→200株