5,239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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 1,840.0 | 1,847.0 | 1,770.0 | 1,787.0 | 1,787.0 | 1,241,200 |
| 2020/03/30 | 1,817.0 | 1,847.0 | 1,742.0 | 1,821.0 | 1,821.0 | 1,436,700 |
| 2020/03/27 | 5,220.0 | 5,540.0 | 5,130.0 | 5,500.0 | 1,833.3 | 589,600 |
| 2020/03/26 | 5,100.0 | 5,170.0 | 4,970.0 | 5,030.0 | 1,676.6 | 526,200 |
| 2020/03/25 | 5,390.0 | 5,390.0 | 5,080.0 | 5,270.0 | 1,756.6 | 774,900 |
| 2020/03/24 | 4,450.0 | 4,835.0 | 4,450.0 | 4,725.0 | 1,574.9 | 859,500 |
| 2020/03/23 | 4,135.0 | 4,385.0 | 4,045.0 | 4,340.0 | 1,446.6 | 991,800 |
| 2020/03/19 | 4,485.0 | 4,485.0 | 4,145.0 | 4,265.0 | 1,421.6 | 1,374,800 |
| 2020/03/18 | 4,810.0 | 4,820.0 | 4,385.0 | 4,415.0 | 1,471.6 | 1,123,600 |
| 2020/03/17 | 4,795.0 | 4,820.0 | 4,505.0 | 4,720.0 | 1,573.3 | 881,700 |
| 2020/03/16 | 5,110.0 | 5,240.0 | 4,835.0 | 4,865.0 | 1,621.6 | 506,300 |
| 2020/03/13 | 5,050.0 | 5,190.0 | 4,865.0 | 5,100.0 | 1,699.9 | 714,300 |
| 2020/03/12 | 5,710.0 | 5,730.0 | 5,470.0 | 5,550.0 | 1,849.9 | 519,700 |
| 2020/03/11 | 5,980.0 | 5,980.0 | 5,780.0 | 5,840.0 | 1,946.6 | 601,800 |
| 2020/03/10 | 5,960.0 | 6,010.0 | 5,770.0 | 5,970.0 | 1,989.9 | 716,300 |
| 2020/03/09 | 6,310.0 | 6,330.0 | 6,080.0 | 6,150.0 | 2,049.9 | 496,300 |
| 2020/03/06 | 6,460.0 | 6,510.0 | 6,430.0 | 6,510.0 | 2,169.9 | 397,300 |
| 2020/03/05 | 6,500.0 | 6,570.0 | 6,450.0 | 6,530.0 | 2,176.6 | 407,400 |
| 2020/03/04 | 6,370.0 | 6,480.0 | 6,350.0 | 6,400.0 | 2,133.3 | 428,600 |
| 2020/03/03 | 6,550.0 | 6,560.0 | 6,410.0 | 6,420.0 | 2,139.9 | 531,800 |
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。
