暗号資産
FISCO BTC Index
7/26 7:50:54
17,329,101
7362 東証グロース サービス業
Ｔ．Ｓ．Ｉ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,348.0 | 1,760.0 | 1,241.0 | 1,760.0 | 659,100 | 1,760.0 |
| 2024/9/3 | 2,000.0 | 2,064.0 | 1,450.0 | 1,460.0 | 1,040,300 | 1,460.0 |
| 2024/9/2 | 1,500.0 | 1,741.0 | 1,405.0 | 1,741.0 | 944,600 | 1,741.0 |
| 2024/8/30 | 1,201.0 | 1,441.0 | 1,193.0 | 1,441.0 | 228,800 | 1,441.0 |
| 2024/8/29 | 991.0 | 1,141.0 | 991.0 | 1,141.0 | 63,400 | 1,141.0 |
| 2024/8/28 | 1,003.0 | 1,003.0 | 991.0 | 991.0 | 700 | 991.0 |
| 2024/8/27 | 1,007.0 | 1,065.0 | 1,007.0 | 1,023.0 | 1,200 | 1,023.0 |
| 2024/8/26 | 1,002.0 | 1,037.0 | 1,002.0 | 1,037.0 | 1,500 | 1,037.0 |
| 2024/8/23 | 995.0 | 1,100.0 | 995.0 | 1,020.0 | 9,500 | 1,020.0 |
| 2024/8/22 | 974.0 | 984.0 | 974.0 | 984.0 | 300 | 984.0 |
| 2024/8/21 | 950.0 | 974.0 | 950.0 | 974.0 | 1,200 | 974.0 |
| 2024/8/20 | 925.0 | 950.0 | 918.0 | 945.0 | 900 | 945.0 |
| 2024/8/19 | 916.0 | 931.0 | 916.0 | 918.0 | 1,600 | 918.0 |
| 2024/8/16 | 936.0 | 936.0 | 901.0 | 916.0 | 1,200 | 916.0 |
| 2024/8/15 | 930.0 | 930.0 | 929.0 | 929.0 | 300 | 929.0 |
| 2024/8/14 | 918.0 | 930.0 | 915.0 | 930.0 | 1,000 | 930.0 |
| 2024/8/13 | 898.0 | 898.0 | 898.0 | 898.0 | 400 | 898.0 |
| 2024/8/9 | 892.0 | 917.0 | 892.0 | 917.0 | 600 | 917.0 |
| 2024/8/8 | 820.0 | 862.0 | 820.0 | 862.0 | 3,900 | 862.0 |
| 2024/8/7 | 805.0 | 820.0 | 785.0 | 820.0 | 11,700 | 820.0 |