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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 6,290.0 | 6,450.0 | 6,260.0 | 6,370.0 | 2,123.3 | 432,200 |
| 2020/02/28 | 6,600.0 | 6,620.0 | 6,350.0 | 6,390.0 | 2,129.9 | 484,500 |
| 2020/02/27 | 6,860.0 | 6,870.0 | 6,620.0 | 6,700.0 | 2,233.3 | 348,200 |
| 2020/02/26 | 6,860.0 | 6,890.0 | 6,760.0 | 6,840.0 | 2,279.9 | 415,600 |
| 2020/02/25 | 7,010.0 | 7,040.0 | 6,950.0 | 6,980.0 | 2,326.6 | 404,900 |
| 2020/02/21 | 7,130.0 | 7,210.0 | 7,120.0 | 7,130.0 | 2,376.6 | 296,400 |
| 2020/02/20 | 7,100.0 | 7,180.0 | 7,060.0 | 7,120.0 | 2,373.3 | 402,900 |
| 2020/02/19 | 7,100.0 | 7,170.0 | 7,070.0 | 7,110.0 | 2,369.9 | 399,200 |
| 2020/02/18 | 7,060.0 | 7,120.0 | 7,040.0 | 7,060.0 | 2,353.3 | 242,600 |
| 2020/02/17 | 7,010.0 | 7,080.0 | 6,940.0 | 7,080.0 | 2,359.9 | 228,700 |
| 2020/02/14 | 7,090.0 | 7,160.0 | 7,050.0 | 7,050.0 | 2,349.9 | 341,500 |
| 2020/02/13 | 7,150.0 | 7,180.0 | 7,060.0 | 7,120.0 | 2,373.3 | 288,300 |
| 2020/02/12 | 7,200.0 | 7,230.0 | 7,140.0 | 7,150.0 | 2,383.3 | 508,500 |
| 2020/02/10 | 7,110.0 | 7,280.0 | 7,110.0 | 7,140.0 | 2,379.9 | 470,500 |
| 2020/02/07 | 7,250.0 | 7,320.0 | 7,030.0 | 7,090.0 | 2,363.3 | 964,100 |
| 2020/02/06 | 6,840.0 | 6,910.0 | 6,720.0 | 6,890.0 | 2,296.6 | 508,700 |
| 2020/02/05 | 6,800.0 | 6,920.0 | 6,800.0 | 6,910.0 | 2,303.3 | 465,800 |
| 2020/02/04 | 6,650.0 | 6,790.0 | 6,630.0 | 6,790.0 | 2,263.3 | 399,500 |
| 2020/02/03 | 6,490.0 | 6,650.0 | 6,480.0 | 6,620.0 | 2,206.6 | 263,300 |
| 2020/01/31 | 6,560.0 | 6,640.0 | 6,550.0 | 6,590.0 | 2,196.6 | 283,300 |
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。
