5,891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) |
|---|---|---|---|---|---|---|
| 2018/10/11 | 5,060.0 | 5,090.0 | 4,995.0 | 5,080.0 | 1,693.3 | 467,400 |
| 2018/10/10 | 5,380.0 | 5,410.0 | 5,290.0 | 5,340.0 | 1,779.9 | 173,900 |
| 2018/10/09 | 5,330.0 | 5,340.0 | 5,250.0 | 5,290.0 | 1,763.3 | 281,300 |
| 2018/10/05 | 5,430.0 | 5,490.0 | 5,400.0 | 5,450.0 | 1,816.6 | 240,900 |
| 2018/10/04 | 5,580.0 | 5,600.0 | 5,460.0 | 5,490.0 | 1,829.9 | 248,100 |
| 2018/10/03 | 5,590.0 | 5,600.0 | 5,500.0 | 5,520.0 | 1,839.9 | 256,500 |
| 2018/10/02 | 5,790.0 | 5,790.0 | 5,640.0 | 5,660.0 | 1,886.6 | 205,700 |
| 2018/10/01 | 5,710.0 | 5,750.0 | 5,660.0 | 5,740.0 | 1,913.3 | 253,900 |
| 2018/09/28 | 5,860.0 | 5,910.0 | 5,600.0 | 5,680.0 | 1,893.3 | 511,600 |
| 2018/09/27 | 5,980.0 | 6,020.0 | 5,810.0 | 5,820.0 | 1,939.9 | 316,200 |
| 2018/09/26 | 5,970.0 | 6,040.0 | 5,920.0 | 6,010.0 | 2,003.3 | 273,700 |
| 2018/09/25 | 5,710.0 | 5,940.0 | 5,680.0 | 5,890.0 | 1,963.3 | 344,100 |
| 2018/09/21 | 5,910.0 | 5,950.0 | 5,780.0 | 5,780.0 | 1,926.6 | 406,900 |
| 2018/09/20 | 5,870.0 | 5,910.0 | 5,820.0 | 5,900.0 | 1,966.6 | 289,100 |
| 2018/09/19 | 5,880.0 | 5,920.0 | 5,770.0 | 5,850.0 | 1,949.9 | 383,900 |
| 2018/09/18 | 5,700.0 | 5,820.0 | 5,660.0 | 5,790.0 | 1,929.9 | 321,000 |
| 2018/09/14 | 5,730.0 | 5,750.0 | 5,640.0 | 5,720.0 | 1,906.6 | 415,300 |
| 2018/09/13 | 5,500.0 | 5,690.0 | 5,480.0 | 5,680.0 | 1,893.3 | 546,600 |
| 2018/09/12 | 5,400.0 | 5,480.0 | 5,350.0 | 5,470.0 | 1,823.3 | 470,600 |
| 2018/09/11 | 5,350.0 | 5,390.0 | 5,300.0 | 5,360.0 | 1,786.6 | 271,000 |
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。
