5,978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) |
|---|---|---|---|---|---|---|
| 2019/09/13 | 6,060.0 | 6,150.0 | 6,030.0 | 6,070.0 | 2,023.3 | 471,500 |
| 2019/09/12 | 6,100.0 | 6,110.0 | 6,010.0 | 6,030.0 | 2,009.9 | 489,100 |
| 2019/09/11 | 5,960.0 | 6,080.0 | 5,880.0 | 6,040.0 | 2,013.3 | 850,600 |
| 2019/09/10 | 6,350.0 | 6,360.0 | 6,220.0 | 6,240.0 | 2,079.9 | 290,700 |
| 2019/09/09 | 6,380.0 | 6,470.0 | 6,360.0 | 6,450.0 | 2,149.9 | 194,200 |
| 2019/09/06 | 6,430.0 | 6,440.0 | 6,350.0 | 6,380.0 | 2,126.6 | 327,500 |
| 2019/09/05 | 6,310.0 | 6,450.0 | 6,290.0 | 6,420.0 | 2,139.9 | 317,800 |
| 2019/09/04 | 6,290.0 | 6,350.0 | 6,290.0 | 6,320.0 | 2,106.6 | 283,900 |
| 2019/09/03 | 6,240.0 | 6,360.0 | 6,220.0 | 6,320.0 | 2,106.6 | 217,300 |
| 2019/09/02 | 6,190.0 | 6,280.0 | 6,170.0 | 6,240.0 | 2,079.9 | 227,500 |
| 2019/08/30 | 6,220.0 | 6,250.0 | 6,140.0 | 6,230.0 | 2,076.6 | 350,700 |
| 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 |
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。
