TSE Medium Stock Dividend included (TSIMDV)

TSIMDV
🏛️ 日本 →
5,575.32
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4,091.74 4,091.74 4,091.74 4,091.74 0.0M
2023-12-28 4,086.01 4,086.01 4,086.01 4,086.01 0.0M
2023-12-27 4,087.61 4,087.61 4,087.61 4,087.61 0.0M
2023-12-26 4,041.43 4,041.43 4,041.43 4,041.43 0.0M
2023-12-25 4,041.56 4,041.56 4,041.56 4,041.56 0.0M
2023-12-22 4,043.09 4,043.09 4,043.09 4,043.09 0.0M
2023-12-21 4,024.00 4,024.00 4,024.00 4,024.00 0.0M
2023-12-20 4,058.41 4,058.41 4,058.41 4,058.41 0.0M
2023-12-19 4,040.29 4,040.29 4,040.29 4,040.29 0.0M
2023-12-18 4,014.86 4,014.86 4,014.86 4,014.86 0.0M
2023-12-15 4,043.08 4,043.08 4,043.08 4,043.08 0.0M
2023-12-14 4,021.70 4,021.70 4,021.70 4,021.70 0.0M
2023-12-13 4,076.86 4,076.86 4,076.86 4,076.86 0.0M
2023-12-12 4,088.25 4,088.25 4,088.25 4,088.25 0.0M
2023-12-11 4,099.57 4,099.57 4,099.57 4,099.57 0.0M
2023-12-08 4,042.44 4,042.44 4,042.44 4,042.44 0.0M
2023-12-07 4,093.63 4,093.63 4,093.63 4,093.63 0.0M
2023-12-06 4,132.27 4,132.27 4,132.27 4,132.27 0.0M
2023-12-05 4,060.90 4,060.90 4,060.90 4,060.90 0.0M
2023-12-04 4,085.64 4,085.64 4,085.64 4,085.64 0.0M
2023-12-01 4,110.38 4,110.38 4,110.38 4,110.38 0.0M
2023-11-30 4,104.01 4,104.01 4,104.01 4,104.01 0.0M
2023-11-29 4,090.55 4,090.55 4,090.55 4,090.55 0.0M
2023-11-28 4,105.73 4,105.73 4,105.73 4,105.73 0.0M
2023-11-27 4,109.50 4,109.50 4,109.50 4,109.50 0.0M
2023-11-24 4,126.91 4,126.91 4,126.91 4,126.91 0.0M
2023-11-22 4,107.17 4,107.17 4,107.17 4,107.17 0.0M
2023-11-21 4,087.04 4,087.04 4,087.04 4,087.04 0.0M
2023-11-20 4,087.09 4,087.09 4,087.09 4,087.09 0.0M
2023-11-17 4,116.24 4,116.24 4,116.24 4,116.24 0.0M
2023-11-16 4,071.20 4,071.20 4,071.20 4,071.20 0.0M
2023-11-15 4,102.43 4,102.43 4,102.43 4,102.43 0.0M
2023-11-14 4,062.61 4,062.61 4,062.61 4,062.61 0.0M
2023-11-13 4,053.16 4,053.16 4,053.16 4,053.16 0.0M
2023-11-10 4,051.18 4,051.18 4,051.18 4,051.18 0.0M
2023-11-09 4,028.47 4,028.47 4,028.47 4,028.47 0.0M
2023-11-08 3,988.02 3,988.02 3,988.02 3,988.02 0.0M
2023-11-07 4,039.93 4,039.93 4,039.93 4,039.93 0.0M
2023-11-06 4,106.05 4,106.05 4,106.05 4,106.05 0.0M
2023-11-02 4,045.85 4,045.85 4,045.85 4,045.85 0.0M
2023-11-01 4,024.96 4,024.96 4,024.96 4,024.96 0.0M
2023-10-31 3,948.21 3,948.21 3,948.21 3,948.21 0.0M
2023-10-30 3,892.11 3,892.11 3,892.11 3,892.11 0.0M
2023-10-27 3,934.57 3,934.57 3,934.57 3,934.57 0.0M
2023-10-26 3,875.77 3,875.77 3,875.77 3,875.77 0.0M
2023-10-25 3,921.63 3,921.63 3,921.63 3,921.63 0.0M
2023-10-24 3,907.10 3,907.10 3,907.10 3,907.10 0.0M
2023-10-23 3,895.42 3,895.42 3,895.42 3,895.42 0.0M
2023-10-20 3,921.24 3,921.24 3,921.24 3,921.24 0.0M
2023-10-19 3,939.79 3,939.79 3,939.79 3,939.79 0.0M
2023-10-18 3,981.64 3,981.64 3,981.64 3,981.64 0.0M
2023-10-17 3,974.86 3,974.86 3,974.86 3,974.86 0.0M
2023-10-16 3,946.15 3,946.15 3,946.15 3,946.15 0.0M
2023-10-13 4,014.95 4,014.95 4,014.95 4,014.95 0.0M
2023-10-12 4,080.22 4,080.22 4,080.22 4,080.22 0.0M
2023-10-11 4,031.43 4,031.43 4,031.43 4,031.43 0.0M
2023-10-10 4,050.28 4,050.28 4,050.28 4,050.28 0.0M
2023-10-06 3,968.26 3,968.26 3,968.26 3,968.26 0.0M
2023-10-05 3,959.84 3,959.84 3,959.84 3,959.84 0.0M
2023-10-04 3,881.12 3,881.12 3,881.12 3,881.12 0.0M
2023-10-03 3,974.04 3,974.04 3,974.04 3,974.04 0.0M
2023-10-02 4,050.87 4,050.87 4,050.87 4,050.87 0.0M
2023-09-29 4,070.98 4,070.98 4,070.98 4,070.98 0.0M
2023-09-28 4,104.82 4,104.82 4,104.82 4,104.82 0.0M
2023-09-27 4,123.48 4,123.48 4,123.48 4,123.48 0.0M
2023-09-26 4,118.81 4,118.81 4,118.81 4,118.81 0.0M
2023-09-25 4,142.72 4,142.72 4,142.72 4,142.72 0.0M
2023-09-22 4,114.71 4,114.71 4,114.71 4,114.71 0.0M
2023-09-21 4,128.00 4,128.00 4,128.00 4,128.00 0.0M
2023-09-20 4,168.59 4,168.59 4,168.59 4,168.59 0.0M
2023-09-19 4,213.25 4,213.25 4,213.25 4,213.25 0.0M
2023-09-15 4,217.19 4,217.19 4,217.19 4,217.19 0.0M
2023-09-14 4,185.61 4,185.61 4,185.61 4,185.61 0.0M
2023-09-13 4,135.03 4,135.03 4,135.03 4,135.03 0.0M
2023-09-12 4,142.43 4,142.43 4,142.43 4,142.43 0.0M
2023-09-11 4,108.15 4,108.15 4,108.15 4,108.15 0.0M
2023-09-08 4,113.67 4,113.67 4,113.67 4,113.67 0.0M
2023-09-07 4,155.98 4,155.98 4,155.98 4,155.98 0.0M
2023-09-06 4,171.15 4,171.15 4,171.15 4,171.15 0.0M
2023-09-05 4,148.69 4,148.69 4,148.69 4,148.69 0.0M
2023-09-04 4,146.83 4,146.83 4,146.83 4,146.83 0.0M
2023-09-01 4,112.45 4,112.45 4,112.45 4,112.45 0.0M
2023-08-31 4,084.56 4,084.56 4,084.56 4,084.56 0.0M
2023-08-30 4,059.13 4,059.13 4,059.13 4,059.13 0.0M
2023-08-29 4,045.96 4,045.96 4,045.96 4,045.96 0.0M
2023-08-28 4,028.24 4,028.24 4,028.24 4,028.24 0.0M
2023-08-25 3,974.43 3,974.43 3,974.43 3,974.43 0.0M
2023-08-24 4,005.52 4,005.52 4,005.52 4,005.52 0.0M
2023-08-23 3,990.28 3,990.28 3,990.28 3,990.28 0.0M
2023-08-22 3,962.46 3,962.46 3,962.46 3,962.46 0.0M
2023-08-21 3,926.94 3,926.94 3,926.94 3,926.94 0.0M
2023-08-18 3,911.48 3,911.48 3,911.48 3,911.48 0.0M
2023-08-17 3,946.45 3,946.45 3,946.45 3,946.45 0.0M
2023-08-16 3,964.98 3,964.98 3,964.98 3,964.98 0.0M
2023-08-15 4,001.42 4,001.42 4,001.42 4,001.42 0.0M
2023-08-14 3,987.88 3,987.88 3,987.88 3,987.88 0.0M
2023-08-10 4,027.08 4,027.08 4,027.08 4,027.08 0.0M
2023-08-09 3,979.89 3,979.89 3,979.89 3,979.89 0.0M
2023-08-08 3,976.35 3,976.35 3,976.35 3,976.35 0.0M
2023-08-07 3,952.18 3,952.18 3,952.18 3,952.18 0.0M
2023-08-04 3,939.28 3,939.28 3,939.28 3,939.28 0.0M
2023-08-03 3,937.88 3,937.88 3,937.88 3,937.88 0.0M
2023-08-02 3,999.82 3,999.82 3,999.82 3,999.82 0.0M
2023-08-01 4,061.11 4,061.11 4,061.11 4,061.11 0.0M
2023-07-31 4,024.23 4,024.23 4,024.23 4,024.23 0.0M
2023-07-28 3,970.90 3,970.90 3,970.90 3,970.90 0.0M
2023-07-27 3,981.74 3,981.74 3,981.74 3,981.74 0.0M
2023-07-26 3,960.96 3,960.96 3,960.96 3,960.96 0.0M
2023-07-25 3,958.34 3,958.34 3,958.34 3,958.34 0.0M
2023-07-24 3,943.56 3,943.56 3,943.56 3,943.56 0.0M
2023-07-21 3,908.06 3,908.06 3,908.06 3,908.06 0.0M
2023-07-20 3,904.02 3,904.02 3,904.02 3,904.02 0.0M
2023-07-19 3,931.95 3,931.95 3,931.95 3,931.95 0.0M
2023-07-18 3,889.71 3,889.71 3,889.71 3,889.71 0.0M
2023-07-14 3,867.77 3,867.77 3,867.77 3,867.77 0.0M
2023-07-13 3,868.20 3,868.20 3,868.20 3,868.20 0.0M
2023-07-12 3,843.18 3,843.18 3,843.18 3,843.18 0.0M
2023-07-11 3,863.56 3,863.56 3,863.56 3,863.56 0.0M
2023-07-10 3,865.93 3,865.93 3,865.93 3,865.93 0.0M
2023-07-07 3,874.40 3,874.40 3,874.40 3,874.40 0.0M
2023-07-06 3,903.77 3,903.77 3,903.77 3,903.77 0.0M
2023-07-05 3,945.90 3,945.90 3,945.90 3,945.90 0.0M
2023-07-04 3,948.53 3,948.53 3,948.53 3,948.53 0.0M
2023-07-03 3,971.93 3,971.93 3,971.93 3,971.93 0.0M
2023-06-30 3,921.91 3,921.91 3,921.91 3,921.91 0.0M
2023-06-29 3,932.21 3,932.21 3,932.21 3,932.21 0.0M
2023-06-28 3,942.29 3,942.29 3,942.29 3,942.29 0.0M
2023-06-27 3,871.44 3,871.44 3,871.44 3,871.44 0.0M
2023-06-26 3,882.54 3,882.54 3,882.54 3,882.54 0.0M
2023-06-23 3,893.11 3,893.11 3,893.11 3,893.11 0.0M
2023-06-22 3,942.10 3,942.10 3,942.10 3,942.10 0.0M
2023-06-21 3,940.50 3,940.50 3,940.50 3,940.50 0.0M
2023-06-20 3,912.73 3,912.73 3,912.73 3,912.73 0.0M
2023-06-19 3,926.55 3,926.55 3,926.55 3,926.55 0.0M
2023-06-16 3,941.22 3,941.22 3,941.22 3,941.22 0.0M
2023-06-15 3,925.62 3,925.62 3,925.62 3,925.62 0.0M
2023-06-14 3,925.42 3,925.42 3,925.42 3,925.42 0.0M
2023-06-13 3,888.76 3,888.76 3,888.76 3,888.76 0.0M
2023-06-12 3,854.51 3,854.51 3,854.51 3,854.51 0.0M
2023-06-09 3,835.67 3,835.67 3,835.67 3,835.67 0.0M
2023-06-08 3,784.70 3,784.70 3,784.70 3,784.70 0.0M
2023-06-07 3,811.70 3,811.70 3,811.70 3,811.70 0.0M
2023-06-06 3,851.51 3,851.51 3,851.51 3,851.51 0.0M
2023-06-05 3,832.33 3,832.33 3,832.33 3,832.33 0.0M
2023-06-02 3,775.83 3,775.83 3,775.83 3,775.83 0.0M
2023-06-01 3,723.65 3,723.65 3,723.65 3,723.65 0.0M
2023-05-31 3,699.14 3,699.14 3,699.14 3,699.14 0.0M
2023-05-30 3,741.11 3,741.11 3,741.11 3,741.11 0.0M
2023-05-29 3,747.55 3,747.55 3,747.55 3,747.55 0.0M
2023-05-26 3,732.52 3,732.52 3,732.52 3,732.52 0.0M
2023-05-25 3,741.78 3,741.78 3,741.78 3,741.78 0.0M
2023-05-24 3,746.02 3,746.02 3,746.02 3,746.02 0.0M
2023-05-23 3,772.57 3,772.57 3,772.57 3,772.57 0.0M
2023-05-22 3,792.21 3,792.21 3,792.21 3,792.21 0.0M
2023-05-19 3,772.59 3,772.59 3,772.59 3,772.59 0.0M
2023-05-18 3,765.25 3,765.25 3,765.25 3,765.25 0.0M
2023-05-17 3,744.41 3,744.41 3,744.41 3,744.41 0.0M
2023-05-16 3,738.61 3,738.61 3,738.61 3,738.61 0.0M
2023-05-15 3,709.03 3,709.03 3,709.03 3,709.03 0.0M
2023-05-12 3,674.00 3,674.00 3,674.00 3,674.00 0.0M
2023-05-11 3,652.30 3,652.30 3,652.30 3,652.30 0.0M
2023-05-10 3,662.55 3,662.55 3,662.55 3,662.55 0.0M
2023-05-09 3,679.47 3,679.47 3,679.47 3,679.47 0.0M
2023-05-08 3,635.50 3,635.50 3,635.50 3,635.50 0.0M
2023-05-02 3,638.24 3,638.24 3,638.24 3,638.24 0.0M
2023-05-01 3,645.17 3,645.17 3,645.17 3,645.17 0.0M
2023-04-28 3,605.65 3,605.65 3,605.65 3,605.65 0.0M
2023-04-27 3,544.39 3,544.39 3,544.39 3,544.39 0.0M
2023-04-26 3,536.74 3,536.74 3,536.74 3,536.74 0.0M
2023-04-25 3,566.82 3,566.82 3,566.82 3,566.82 0.0M
2023-04-24 3,563.89 3,563.89 3,563.89 3,563.89 0.0M
2023-04-21 3,559.43 3,559.43 3,559.43 3,559.43 0.0M
2023-04-20 3,549.31 3,549.31 3,549.31 3,549.31 0.0M
2023-04-19 3,547.08 3,547.08 3,547.08 3,547.08 0.0M
2023-04-18 3,552.76 3,552.76 3,552.76 3,552.76 0.0M
2023-04-17 3,530.14 3,530.14 3,530.14 3,530.14 0.0M
2023-04-14 3,520.62 3,520.62 3,520.62 3,520.62 0.0M
2023-04-13 3,505.48 3,505.48 3,505.48 3,505.48 0.0M
2023-04-12 3,501.20 3,501.20 3,501.20 3,501.20 0.0M
2023-04-11 3,476.67 3,476.67 3,476.67 3,476.67 0.0M
2023-04-10 3,450.33 3,450.33 3,450.33 3,450.33 0.0M
2023-04-07 3,432.12 3,432.12 3,432.12 3,432.12 0.0M
2023-04-06 3,425.09 3,425.09 3,425.09 3,425.09 0.0M
2023-04-05 3,460.64 3,460.64 3,460.64 3,460.64 0.0M
2023-04-04 3,526.56 3,526.56 3,526.56 3,526.56 0.0M
2023-04-03 3,517.81 3,517.81 3,517.81 3,517.81 0.0M
2023-03-31 3,486.78 3,486.78 3,486.78 3,486.78 0.0M
2023-03-30 3,461.58 3,461.58 3,461.58 3,461.58 0.0M
2023-03-29 3,447.92 3,447.92 3,447.92 3,447.92 0.0M
2023-03-28 3,394.15 3,394.15 3,394.15 3,394.15 0.0M
2023-03-27 3,387.88 3,387.88 3,387.88 3,387.88 0.0M
2023-03-24 3,373.22 3,373.22 3,373.22 3,373.22 0.0M
2023-03-23 3,377.67 3,377.67 3,377.67 3,377.67 0.0M
2023-03-22 3,375.93 3,375.93 3,375.93 3,375.93 0.0M
2023-03-20 3,326.07 3,326.07 3,326.07 3,326.07 0.0M
2023-03-17 3,388.05 3,388.05 3,388.05 3,388.05 0.0M
2023-03-16 3,352.63 3,352.63 3,352.63 3,352.63 0.0M
2023-03-15 3,385.57 3,385.57 3,385.57 3,385.57 0.0M
2023-03-14 3,365.60 3,365.60 3,365.60 3,365.60 0.0M
2023-03-13 3,452.15 3,452.15 3,452.15 3,452.15 0.0M
2023-03-10 3,503.08 3,503.08 3,503.08 3,503.08 0.0M
2023-03-09 3,556.96 3,556.96 3,556.96 3,556.96 0.0M
2023-03-08 3,520.49 3,520.49 3,520.49 3,520.49 0.0M
2023-03-07 3,504.09 3,504.09 3,504.09 3,504.09 0.0M
2023-03-06 3,488.68 3,488.68 3,488.68 3,488.68 0.0M
2023-03-03 3,468.27 3,468.27 3,468.27 3,468.27 0.0M
2023-03-02 3,434.49 3,434.49 3,434.49 3,434.49 0.0M
2023-03-01 3,442.86 3,442.86 3,442.86 3,442.86 0.0M
2023-02-28 3,432.29 3,432.29 3,432.29 3,432.29 0.0M
2023-02-27 3,429.14 3,429.14 3,429.14 3,429.14 0.0M
2023-02-24 3,418.24 3,418.24 3,418.24 3,418.24 0.0M
2023-02-22 3,386.41 3,386.41 3,386.41 3,386.41 0.0M
2023-02-21 3,429.49 3,429.49 3,429.49 3,429.49 0.0M
2023-02-20 3,429.48 3,429.48 3,429.48 3,429.48 0.0M
2023-02-17 3,411.27 3,411.27 3,411.27 3,411.27 0.0M
2023-02-16 3,422.35 3,422.35 3,422.35 3,422.35 0.0M
2023-02-15 3,397.60 3,397.60 3,397.60 3,397.60 0.0M
2023-02-14 3,404.81 3,404.81 3,404.81 3,404.81 0.0M
2023-02-13 3,371.53 3,371.53 3,371.53 3,371.53 0.0M
2023-02-10 3,383.49 3,383.49 3,383.49 3,383.49 0.0M
2023-02-09 3,386.58 3,386.58 3,386.58 3,386.58 0.0M
2023-02-08 3,382.34 3,382.34 3,382.34 3,382.34 0.0M
2023-02-07 3,372.11 3,372.11 3,372.11 3,372.11 0.0M
2023-02-06 3,365.61 3,365.61 3,365.61 3,365.61 0.0M
2023-02-03 3,351.09 3,351.09 3,351.09 3,351.09 0.0M
2023-02-02 3,359.79 3,359.79 3,359.79 3,359.79 0.0M
2023-02-01 3,376.32 3,376.32 3,376.32 3,376.32 0.0M
2023-01-31 3,385.16 3,385.16 3,385.16 3,385.16 0.0M
2023-01-30 3,384.65 3,384.65 3,384.65 3,384.65 0.0M
2023-01-27 3,382.10 3,382.10 3,382.10 3,382.10 0.0M
2023-01-26 3,381.18 3,381.18 3,381.18 3,381.18 0.0M
2023-01-25 3,378.86 3,378.86 3,378.86 3,378.86 0.0M
2023-01-24 3,360.25 3,360.25 3,360.25 3,360.25 0.0M
2023-01-23 3,320.02 3,320.02 3,320.02 3,320.02 0.0M
2023-01-20 3,285.57 3,285.57 3,285.57 3,285.57 0.0M
2023-01-19 3,270.49 3,270.49 3,270.49 3,270.49 0.0M
2023-01-18 3,293.41 3,293.41 3,293.41 3,293.41 0.0M
2023-01-17 3,239.88 3,239.88 3,239.88 3,239.88 0.0M
2023-01-16 3,217.20 3,217.20 3,217.20 3,217.20 0.0M
2023-01-13 3,246.32 3,246.32 3,246.32 3,246.32 0.0M
2023-01-12 3,259.28 3,259.28 3,259.28 3,259.28 0.0M
2023-01-11 3,259.65 3,259.65 3,259.65 3,259.65 0.0M
2023-01-10 3,231.81 3,231.81 3,231.81 3,231.81 0.0M
2023-01-06 3,225.55 3,225.55 3,225.55 3,225.55 0.0M
2023-01-05 3,222.36 3,222.36 3,222.36 3,222.36 0.0M
2023-01-04 3,221.34 3,221.34 3,221.34 3,221.34 0.0M