2,085円
ティアンドエスグループ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) |
|---|---|---|---|---|---|---|
| 2020/09/17 | 22,190.0 | 23,590.0 | 21,320.0 | 21,970.0 | 5,492.5 | 456,200 |
| 2020/09/16 | 24,680.0 | 24,840.0 | 22,520.0 | 22,690.0 | 5,672.5 | 463,900 |
| 2020/09/15 | 24,110.0 | 26,100.0 | 23,630.0 | 25,160.0 | 6,290.0 | 1,300,800 |
| 2020/09/14 | 20,580.0 | 24,090.0 | 20,360.0 | 24,090.0 | 6,022.5 | 1,161,900 |
| 2020/09/11 | 18,510.0 | 20,410.0 | 17,130.0 | 20,080.0 | 5,020.0 | 705,800 |
| 2020/09/10 | 20,690.0 | 21,280.0 | 17,830.0 | 18,510.0 | 4,627.5 | 275,300 |
| 2020/09/09 | 20,300.0 | 20,770.0 | 20,000.0 | 20,200.0 | 5,050.0 | 160,900 |
| 2020/09/08 | 21,690.0 | 22,250.0 | 20,340.0 | 21,050.0 | 5,262.5 | 201,700 |
| 2020/09/07 | 23,200.0 | 23,630.0 | 21,330.0 | 21,850.0 | 5,462.5 | 170,300 |
| 2020/09/04 | 22,480.0 | 23,810.0 | 21,800.0 | 23,200.0 | 5,800.0 | 405,900 |
| 2020/09/03 | 26,100.0 | 26,100.0 | 23,010.0 | 23,980.0 | 5,995.0 | 520,000 |
| 2020/09/02 | 27,030.0 | 27,720.0 | 23,330.0 | 24,600.0 | 6,150.0 | 980,600 |
| 2020/09/01 | 24,920.0 | 26,880.0 | 24,770.0 | 26,030.0 | 6,507.5 | 1,394,100 |
| 2020/08/31 | 19,560.0 | 22,920.0 | 19,540.0 | 22,920.0 | 5,730.0 | 1,444,900 |
| 2020/08/28 | 22,920.0 | 23,270.0 | 18,920.0 | 18,920.0 | 4,730.0 | 1,110,000 |
| 2020/08/27 | 27,920.0 | 27,920.0 | 23,920.0 | 23,920.0 | 5,980.0 | 1,060,200 |
| 2020/08/26 | 28,400.0 | 29,260.0 | 27,950.0 | 28,920.0 | 7,230.0 | 1,322,100 |
| 2020/08/25 | 27,500.0 | 28,490.0 | 26,010.0 | 27,450.0 | 6,862.5 | 1,569,800 |
| 2020/08/24 | 25,200.0 | 28,300.0 | 23,250.0 | 26,010.0 | 6,502.5 | 2,399,500 |
| 2020/08/21 | 19,910.0 | 25,360.0 | 19,610.0 | 24,700.0 | 6,175.0 | 1,825,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ティアンドエスグループの取引履歴を振り返りませんか？
ティアンドエスグループ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。
