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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 6,520.0 | 6,530.0 | 6,430.0 | 6,510.0 | 2,169.9 | 304,300 |
| 2020/01/29 | 6,580.0 | 6,600.0 | 6,500.0 | 6,550.0 | 2,183.3 | 303,000 |
| 2020/01/28 | 6,600.0 | 6,660.0 | 6,580.0 | 6,600.0 | 2,199.9 | 340,600 |
| 2020/01/27 | 6,570.0 | 6,680.0 | 6,530.0 | 6,640.0 | 2,213.3 | 272,500 |
| 2020/01/24 | 6,670.0 | 6,710.0 | 6,620.0 | 6,630.0 | 2,209.9 | 326,300 |
| 2020/01/23 | 6,590.0 | 6,650.0 | 6,540.0 | 6,630.0 | 2,209.9 | 274,200 |
| 2020/01/22 | 6,640.0 | 6,700.0 | 6,630.0 | 6,680.0 | 2,226.6 | 266,700 |
| 2020/01/21 | 6,700.0 | 6,710.0 | 6,660.0 | 6,680.0 | 2,226.6 | 128,700 |
| 2020/01/20 | 6,660.0 | 6,700.0 | 6,620.0 | 6,690.0 | 2,229.9 | 210,100 |
| 2020/01/17 | 6,720.0 | 6,750.0 | 6,610.0 | 6,640.0 | 2,213.3 | 235,700 |
| 2020/01/16 | 6,640.0 | 6,700.0 | 6,600.0 | 6,660.0 | 2,219.9 | 245,100 |
| 2020/01/15 | 6,610.0 | 6,670.0 | 6,560.0 | 6,660.0 | 2,219.9 | 251,000 |
| 2020/01/14 | 6,660.0 | 6,670.0 | 6,560.0 | 6,660.0 | 2,219.9 | 297,900 |
| 2020/01/10 | 6,700.0 | 6,750.0 | 6,630.0 | 6,710.0 | 2,236.6 | 298,000 |
| 2020/01/09 | 6,620.0 | 6,700.0 | 6,590.0 | 6,700.0 | 2,233.3 | 175,600 |
| 2020/01/08 | 6,480.0 | 6,600.0 | 6,430.0 | 6,560.0 | 2,186.6 | 257,300 |
| 2020/01/07 | 6,460.0 | 6,570.0 | 6,450.0 | 6,540.0 | 2,179.9 | 231,700 |
| 2020/01/06 | 6,390.0 | 6,490.0 | 6,380.0 | 6,430.0 | 2,143.3 | 204,000 |
| 2019/12/30 | 6,410.0 | 6,440.0 | 6,380.0 | 6,430.0 | 2,143.3 | 138,700 |
| 2019/12/27 | 6,520.0 | 6,530.0 | 6,440.0 | 6,460.0 | 2,153.3 | 127,000 |
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。
