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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 5,680.0 | 5,760.0 | 5,670.0 | 5,760.0 | 1,919.9 | 317,200 |
| 2019/07/01 | 5,560.0 | 5,660.0 | 5,540.0 | 5,660.0 | 1,886.6 | 282,800 |
| 2019/06/28 | 5,470.0 | 5,520.0 | 5,450.0 | 5,490.0 | 1,829.9 | 234,300 |
| 2019/06/27 | 5,470.0 | 5,520.0 | 5,390.0 | 5,440.0 | 1,813.3 | 206,500 |
| 2019/06/26 | 5,460.0 | 5,490.0 | 5,410.0 | 5,460.0 | 1,819.9 | 249,100 |
| 2019/06/25 | 5,500.0 | 5,580.0 | 5,460.0 | 5,490.0 | 1,829.9 | 224,700 |
| 2019/06/24 | 5,470.0 | 5,500.0 | 5,420.0 | 5,460.0 | 1,819.9 | 185,800 |
| 2019/06/21 | 5,580.0 | 5,580.0 | 5,450.0 | 5,480.0 | 1,826.6 | 485,600 |
| 2019/06/20 | 5,550.0 | 5,620.0 | 5,520.0 | 5,550.0 | 1,849.9 | 237,000 |
| 2019/06/19 | 5,480.0 | 5,540.0 | 5,440.0 | 5,540.0 | 1,846.6 | 337,100 |
| 2019/06/18 | 5,440.0 | 5,520.0 | 5,390.0 | 5,420.0 | 1,806.6 | 533,600 |
| 2019/06/17 | 5,500.0 | 5,500.0 | 5,380.0 | 5,390.0 | 1,796.6 | 610,100 |
| 2019/06/14 | 5,490.0 | 5,550.0 | 5,460.0 | 5,550.0 | 1,849.9 | 248,000 |
| 2019/06/13 | 5,510.0 | 5,530.0 | 5,440.0 | 5,490.0 | 1,829.9 | 333,500 |
| 2019/06/12 | 5,480.0 | 5,590.0 | 5,470.0 | 5,530.0 | 1,843.3 | 360,400 |
| 2019/06/11 | 5,500.0 | 5,530.0 | 5,450.0 | 5,510.0 | 1,836.6 | 177,100 |
| 2019/06/10 | 5,520.0 | 5,570.0 | 5,480.0 | 5,550.0 | 1,849.9 | 211,900 |
| 2019/06/07 | 5,520.0 | 5,520.0 | 5,440.0 | 5,470.0 | 1,823.3 | 156,200 |
| 2019/06/06 | 5,540.0 | 5,600.0 | 5,510.0 | 5,530.0 | 1,843.3 | 297,600 |
| 2019/06/05 | 5,450.0 | 5,480.0 | 5,390.0 | 5,480.0 | 1,826.6 | 226,100 |
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。
