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
2023-12-29	515	526	499	506	104,300	506
2023-12-28	486	519	486	516	96,400	516
2023-12-27	478	485	478	481	52,000	481
2023-12-26	480	482	477	478	39,800	478
2023-12-25	480	485	474	480	94,500	480
2023-12-22	480	483	475	479	64,500	479
2023-12-21	480	486	479	479	25,900	479
2023-12-20	484	490	483	487	28,800	487
2023-12-19	485	487	472	487	63,300	487
2023-12-18	486	486	478	480	28,300	480
2023-12-15	475	484	475	480	35,700	480
2023-12-14	477	480	474	475	33,300	475
2023-12-13	479	482	477	477	29,900	477
2023-12-12	484	484	477	479	40,200	479
2023-12-11	487	489	481	481	25,500	481
2023-12-08	494	494	480	485	46,900	485
2023-12-07	498	500	494	494	33,600	494
2023-12-06	500	506	498	501	18,100	501
2023-12-05	499	502	498	502	11,200	502
2023-12-04	500	503	496	501	15,200	501
2023-12-01	503	503	499	500	10,200	500
2023-11-30	498	503	498	503	10,400	503
2023-11-29	500	500	495	499	20,000	499
2023-11-28	503	505	497	498	30,100	498
2023-11-27	508	509	502	502	17,800	502
2023-11-24	510	511	502	504	14,200	504
2023-11-22	512	512	502	507	13,200	507
2023-11-21	507	514	507	512	22,400	512
2023-11-20	507	513	507	513	12,700	513
2023-11-17	505	511	504	507	8,700	507
2023-11-16	515	515	503	506	21,800	506
2023-11-15	513	514	503	513	18,300	513
2023-11-14	505	510	505	508	12,200	508
2023-11-13	511	514	507	507	17,000	507
2023-11-10	516	516	510	510	14,800	510
2023-11-09	522	522	516	519	11,200	519
2023-11-08	530	533	518	525	16,600	525
2023-11-07	530	537	528	533	16,600	533
2023-11-06	531	538	525	532	28,500	532
2023-11-02	520	534	510	524	52,900	524
2023-11-01	520	521	502	518	29,900	518
2023-10-31	512	521	511	520	37,200	520
2023-10-30	511	512	504	512	19,100	512
2023-10-27	509	516	507	511	9,600	511
2023-10-26	515	518	508	509	11,300	509
2023-10-25	515	527	515	522	21,600	522
2023-10-24	510	518	499	516	24,800	516
2023-10-23	520	520	506	507	34,300	507
2023-10-20	508	519	506	519	18,200	519
2023-10-19	520	524	507	513	23,600	513
2023-10-18	520	524	516	524	13,600	524
2023-10-17	526	526	517	518	15,900	518
2023-10-16	530	530	515	516	18,000	516
2023-10-13	532	534	521	525	12,800	525
2023-10-12	537	537	529	532	7,000	532
2023-10-11	540	545	534	534	12,400	534
2023-10-10	537	542	533	541	13,300	541
2023-10-06	527	535	521	533	7,800	533
2023-10-05	510	529	510	526	23,200	526
2023-10-04	532	532	510	510	39,300	510
2023-10-03	555	555	534	534	21,000	534
2023-10-02	560	560	549	554	15,800	554
2023-09-29	545	559	545	556	26,100	556
2023-09-28	551	556	551	555	8,600	555
2023-09-27	553	559	551	559	8,000	559
2023-09-26	562	562	550	551	14,700	551
2023-09-25	570	570	556	556	9,600	556
2023-09-22	559	560	551	560	8,300	560
2023-09-21	561	563	551	559	18,300	559
2023-09-20	561	567	554	565	26,100	565
2023-09-19	582	582	560	560	34,500	560
2023-09-15	576	576	569	572	20,800	572
2023-09-14	580	580	571	574	12,300	574
2023-09-13	577	585	575	576	8,700	576
2023-09-12	581	586	570	570	25,800	570
2023-09-11	594	594	580	581	17,000	581
2023-09-08	598	598	590	594	42,200	594
2023-09-07	611	611	585	588	32,700	588
2023-09-06	587	619	587	606	108,000	606
2023-09-05	585	590	579	585	22,400	585
2023-09-04	587	587	578	585	19,700	585
2023-09-01	580	581	569	581	16,900	581
2023-08-31	587	587	580	580	7,700	580
2023-08-30	589	589	583	583	10,800	583
2023-08-29	579	593	579	584	19,800	584
2023-08-28	594	594	584	589	13,400	589
2023-08-25	589	590	583	589	15,600	589
2023-08-24	585	593	578	590	50,500	590
2023-08-23	565	580	564	575	28,100	575
2023-08-22	556	564	554	564	13,000	564
2023-08-21	548	561	548	559	14,900	559
2023-08-18	544	544	540	544	20,600	544
2023-08-17	556	556	545	551	22,400	551
2023-08-16	566	566	555	555	14,000	555
2023-08-15	568	568	557	562	26,500	562
2023-08-14	568	572	559	560	23,100	560
2023-08-10	572	575	563	567	23,100	567
2023-08-09	576	576	565	569	48,800	569
2023-08-08	580	604	566	580	311,500	580
2023-08-07	538	544	531	543	10,100	543
2023-08-04	525	540	525	540	21,200	540
2023-08-03	546	548	527	527	52,000	527
2023-08-02	560	560	545	547	37,000	547
2023-08-01	566	567	553	558	35,700	558
2023-07-31	560	569	557	558	44,100	558
2023-07-28	561	563	554	554	19,100	554
2023-07-27	564	567	560	561	7,300	561
2023-07-26	560	568	559	567	15,900	567
2023-07-25	563	570	558	558	23,000	558
2023-07-24	560	566	559	561	11,400	561
2023-07-21	567	568	558	558	16,300	558
2023-07-20	560	571	557	569	25,500	569
2023-07-19	551	561	551	560	23,200	560
2023-07-18	556	556	546	547	23,200	547
2023-07-14	556	556	546	548	11,400	548
2023-07-13	554	554	542	554	21,200	554
2023-07-12	555	555	546	547	19,200	547
2023-07-11	550	555	547	548	21,100	548
2023-07-10	555	555	549	549	13,400	549
2023-07-07	545	557	542	555	15,400	555
2023-07-06	559	559	542	551	35,400	551
2023-07-05	567	567	550	564	35,800	564
2023-07-04	577	580	567	567	28,100	567
2023-07-03	585	587	570	577	60,100	577
2023-06-30	568	587	565	587	91,000	587
2023-06-29	615	616	531	552	450,900	552
2023-06-28	616	617	610	612	13,600	612
2023-06-27	610	617	605	612	13,300	612
2023-06-26	612	618	608	610	17,300	610
2023-06-23	625	629	608	612	38,600	612
2023-06-22	639	639	616	620	40,900	620
2023-06-21	629	636	625	632	25,600	632
2023-06-20	628	632	613	628	33,200	628
2023-06-19	613	637	611	632	50,400	632
2023-06-16	601	613	601	607	13,400	607
2023-06-15	606	611	600	600	14,600	600
2023-06-14	628	628	606	606	44,000	606
2023-06-13	624	632	615	626	34,400	626
2023-06-12	616	622	614	622	16,200	622
2023-06-09	618	629	614	614	36,700	614
2023-06-08	630	630	611	621	22,500	621
2023-06-07	640	640	614	624	30,300	624
2023-06-06	631	645	624	636	40,200	636
2023-06-05	614	634	610	634	97,200	634
2023-06-02	605	615	602	608	22,900	608
2023-06-01	600	611	592	608	60,300	608
2023-05-31	605	605	585	590	35,500	590
2023-05-30	609	609	601	605	16,300	605
2023-05-29	620	620	594	602	57,000	602
2023-05-26	594	617	593	610	78,500	610
2023-05-25	594	594	582	590	28,700	590
2023-05-24	579	594	578	591	51,800	591
2023-05-23	578	592	572	574	62,400	574
2023-05-22	554	575	549	575	50,700	575
2023-05-19	548	554	544	554	20,300	554
2023-05-18	551	552	542	542	18,400	542
2023-05-17	546	556	543	552	26,700	552
2023-05-16	545	554	537	551	33,300	551
2023-05-15	550	561	534	538	67,500	538
2023-05-12	561	562	535	536	127,800	536
2023-05-11	572	578	553	565	92,500	565
2023-05-10	593	601	578	578	57,000	578
2023-05-09	596	616	594	594	27,300	594
2023-05-08	599	603	591	598	24,800	598
2023-05-02	610	610	598	600	33,000	600
2023-05-01	612	615	604	610	42,300	610
2023-04-28	608	636	603	612	269,000	612
2023-04-27	590	590	569	578	88,200	578
2023-04-26	600	614	581	591	123,100	591
2023-04-25	628	654	601	610	253,100	610
2023-04-24	610	684	580	643	801,500	643
2023-04-21	540	634	531	631	1,788,600	631
2023-04-20	573	613	531	534	1,106,900	534
2023-04-19	516	516	511	513	9,500	513
2023-04-18	508	518	507	518	16,200	518
2023-04-17	509	515	506	511	9,100	511
2023-04-14	503	509	503	509	5,700	509
2023-04-13	504	506	501	503	9,900	503
2023-04-12	507	509	507	507	5,500	507
2023-04-11	510	510	503	509	5,300	509
2023-04-10	505	505	501	502	5,900	502
2023-04-07	511	515	500	505	9,400	505
2023-04-06	512	515	509	510	6,500	510
2023-04-05	518	518	510	516	5,600	516
2023-04-04	517	521	513	520	15,200	520
2023-04-03	523	525	518	521	13,600	521
2023-03-31	520	522	515	521	16,700	521
2023-03-30	511	520	508	520	13,000	520
2023-03-29	509	518	502	514	37,700	514
2023-03-28	506	506	500	504	2,100	504
2023-03-27	492	503	492	503	24,300	503
2023-03-24	497	504	497	503	9,400	503
2023-03-23	494	506	494	501	8,600	501
2023-03-22	499	502	494	499	10,400	499
2023-03-20	507	507	493	493	16,100	493
2023-03-17	499	525	498	508	80,000	508
2023-03-16	505	505	492	500	14,000	500
2023-03-15	500	506	498	506	9,500	506
2023-03-14	511	511	497	497	22,000	497
2023-03-13	513	513	506	510	16,800	510
2023-03-10	528	528	513	513	24,200	513
2023-03-09	520	526	505	519	34,400	519
2023-03-08	520	520	517	520	8,600	520
2023-03-07	518	521	517	521	10,000	521
2023-03-06	516	520	514	520	14,000	520
2023-03-03	516	522	516	516	11,900	516
2023-03-02	520	520	512	517	19,300	517
2023-03-01	522	522	513	520	14,000	520
2023-02-28	517	523	514	521	16,100	521
2023-02-27	507	517	505	517	8,200	517
2023-02-24	501	507	501	507	5,100	507
2023-02-22	506	506	501	501	5,200	501
2023-02-21	502	505	500	503	11,600	503
2023-02-20	508	508	500	503	7,200	503
2023-02-17	516	517	504	508	23,800	508
2023-02-16	506	523	501	519	29,400	519
2023-02-15	513	513	497	505	68,700	505
2023-02-14	543	545	505	510	107,300	510
2023-02-13	522	533	522	533	26,200	533
2023-02-10	527	532	523	525	23,800	525
2023-02-09	521	527	517	525	18,500	525
2023-02-08	519	528	517	517	34,600	517
2023-02-07	510	519	509	518	8,200	518
2023-02-06	506	510	506	508	8,700	508
2023-02-03	504	509	504	506	18,200	506
2023-02-02	507	509	505	509	14,400	509
2023-02-01	510	510	502	507	8,400	507
2023-01-31	491	511	491	506	42,000	506
2023-01-30	496	500	490	497	19,700	497
2023-01-27	504	508	503	503	7,800	503
2023-01-26	510	510	501	501	11,200	501
2023-01-25	502	511	498	505	25,600	505
2023-01-24	504	534	498	500	85,900	500
2023-01-23	493	503	493	499	11,500	499
2023-01-20	491	497	490	493	5,600	493
2023-01-19	496	496	486	491	8,200	491
2023-01-18	482	499	481	497	7,900	497
2023-01-17	482	492	481	482	14,100	482
2023-01-16	503	503	480	483	15,300	483
2023-01-13	486	497	486	497	6,300	497
2023-01-12	495	495	480	494	15,000	494
2023-01-11	509	510	497	497	14,300	497
2023-01-10	477	507	477	506	38,800	506
2023-01-06	459	483	459	477	23,800	477
2023-01-05	458	469	456	462	20,400	462
2023-01-04	468	468	456	458	17,300	458

分割・併合履歴： [2014-03-27]1株→200株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]

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]