4,352円
ＴＩＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 3,360.0 | 3,440.0 | 3,355.0 | 3,435.0 | 3,435.0 | 642,800 |
| 2023/01/04 | 3,410.0 | 3,425.0 | 3,345.0 | 3,375.0 | 3,375.0 | 563,300 |
| 2022/12/30 | 3,540.0 | 3,540.0 | 3,465.0 | 3,480.0 | 3,480.0 | 498,600 |
| 2022/12/29 | 3,420.0 | 3,455.0 | 3,420.0 | 3,445.0 | 3,445.0 | 243,800 |
| 2022/12/28 | 3,450.0 | 3,470.0 | 3,425.0 | 3,440.0 | 3,440.0 | 318,000 |
| 2022/12/27 | 3,505.0 | 3,530.0 | 3,470.0 | 3,485.0 | 3,485.0 | 195,700 |
| 2022/12/26 | 3,500.0 | 3,515.0 | 3,470.0 | 3,485.0 | 3,485.0 | 222,800 |
| 2022/12/23 | 3,520.0 | 3,550.0 | 3,500.0 | 3,505.0 | 3,505.0 | 268,200 |
| 2022/12/22 | 3,575.0 | 3,595.0 | 3,525.0 | 3,560.0 | 3,560.0 | 456,200 |
| 2022/12/21 | 3,560.0 | 3,570.0 | 3,465.0 | 3,540.0 | 3,540.0 | 758,500 |
| 2022/12/20 | 3,735.0 | 3,740.0 | 3,520.0 | 3,540.0 | 3,540.0 | 733,400 |
| 2022/12/19 | 3,695.0 | 3,765.0 | 3,685.0 | 3,745.0 | 3,745.0 | 583,300 |
| 2022/12/16 | 3,700.0 | 3,735.0 | 3,690.0 | 3,710.0 | 3,710.0 | 827,100 |
| 2022/12/15 | 3,715.0 | 3,740.0 | 3,700.0 | 3,725.0 | 3,725.0 | 387,600 |
| 2022/12/14 | 3,715.0 | 3,765.0 | 3,690.0 | 3,750.0 | 3,750.0 | 483,600 |
| 2022/12/13 | 3,720.0 | 3,760.0 | 3,685.0 | 3,685.0 | 3,685.0 | 479,800 |
| 2022/12/12 | 3,700.0 | 3,750.0 | 3,670.0 | 3,750.0 | 3,750.0 | 422,200 |
| 2022/12/09 | 3,720.0 | 3,795.0 | 3,720.0 | 3,740.0 | 3,740.0 | 893,000 |
| 2022/12/08 | 3,670.0 | 3,720.0 | 3,640.0 | 3,695.0 | 3,695.0 | 717,000 |
| 2022/12/07 | 3,700.0 | 3,705.0 | 3,640.0 | 3,670.0 | 3,670.0 | 821,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＩＳの取引履歴を振り返りませんか？
ＴＩＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
