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) |
|---|---|---|---|---|---|---|
| 2019/08/29 | 6,180.0 | 6,190.0 | 6,060.0 | 6,180.0 | 2,059.9 | 324,900 |
| 2019/08/28 | 6,280.0 | 6,340.0 | 6,170.0 | 6,240.0 | 2,079.9 | 288,700 |
| 2019/08/27 | 6,240.0 | 6,240.0 | 6,150.0 | 6,230.0 | 2,076.6 | 249,300 |
| 2019/08/26 | 6,100.0 | 6,240.0 | 6,070.0 | 6,230.0 | 2,076.6 | 310,200 |
| 2019/08/23 | 6,270.0 | 6,270.0 | 6,140.0 | 6,230.0 | 2,076.6 | 239,000 |
| 2019/08/22 | 6,190.0 | 6,270.0 | 6,150.0 | 6,240.0 | 2,079.9 | 339,800 |
| 2019/08/21 | 6,170.0 | 6,230.0 | 6,110.0 | 6,190.0 | 2,063.3 | 332,200 |
| 2019/08/20 | 6,070.0 | 6,170.0 | 6,050.0 | 6,170.0 | 2,056.6 | 239,200 |
| 2019/08/19 | 6,070.0 | 6,070.0 | 6,000.0 | 6,070.0 | 2,023.3 | 199,700 |
| 2019/08/16 | 6,060.0 | 6,090.0 | 6,030.0 | 6,090.0 | 2,029.9 | 280,400 |
| 2019/08/15 | 5,890.0 | 6,060.0 | 5,850.0 | 6,060.0 | 2,019.9 | 253,300 |
| 2019/08/14 | 6,000.0 | 6,060.0 | 5,960.0 | 6,030.0 | 2,009.9 | 360,300 |
| 2019/08/13 | 5,740.0 | 5,890.0 | 5,730.0 | 5,870.0 | 1,956.6 | 275,400 |
| 2019/08/09 | 5,880.0 | 6,010.0 | 5,810.0 | 5,820.0 | 1,939.9 | 394,800 |
| 2019/08/08 | 5,830.0 | 5,880.0 | 5,780.0 | 5,810.0 | 1,936.6 | 225,500 |
| 2019/08/07 | 5,900.0 | 5,930.0 | 5,720.0 | 5,810.0 | 1,936.6 | 438,100 |
| 2019/08/06 | 5,800.0 | 5,940.0 | 5,770.0 | 5,930.0 | 1,976.6 | 332,000 |
| 2019/08/05 | 5,990.0 | 5,990.0 | 5,800.0 | 5,950.0 | 1,983.3 | 493,200 |
| 2019/08/02 | 5,980.0 | 6,340.0 | 5,890.0 | 6,040.0 | 2,013.3 | 880,600 |
| 2019/08/01 | 5,650.0 | 5,740.0 | 5,620.0 | 5,720.0 | 1,906.6 | 283,600 |
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。
