TSE Small Stock Dividend included (TSISDV)

TSISDV
🏛️ 日本 →
9,654.59
最終更新: 2025-09-26
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
2025-09-26 9,654.59 9,654.59 9,654.59 9,654.59 0.0M
2025-09-25 9,599.84 9,599.84 9,599.84 9,599.84 0.0M
2025-09-24 9,562.25 9,562.25 9,562.25 9,562.25 0.0M
2025-09-23 9,549.08 9,549.08 9,549.08 9,549.08 0.0M
2025-09-22 9,549.08 9,549.08 9,549.08 9,549.08 0.0M
2025-09-19 9,532.00 9,532.00 9,532.00 9,532.00 0.0M
2025-09-18 9,521.88 9,521.88 9,521.88 9,521.88 0.0M
2025-09-17 9,484.71 9,484.71 9,484.71 9,484.71 0.0M
2025-09-16 9,587.80 9,587.80 9,587.80 9,587.80 0.0M
2025-09-15 9,544.66 9,544.66 9,544.66 9,544.66 0.0M
2025-09-12 9,544.66 9,544.66 9,544.66 9,544.66 0.0M
2025-09-11 9,519.34 9,519.34 9,519.34 9,519.34 0.0M
2025-09-10 9,496.82 9,496.82 9,496.82 9,496.82 0.0M
2025-09-09 9,465.06 9,465.06 9,465.06 9,465.06 0.0M
2025-09-08 9,483.73 9,483.73 9,483.73 9,483.73 0.0M
2025-09-06 9,411.00 9,411.00 9,411.00 9,411.00 0.0M
2025-09-05 9,411.00 9,411.00 9,411.00 9,411.00 0.0M
2025-09-04 9,347.04 9,347.04 9,347.04 9,347.04 0.0M
2025-09-03 9,290.08 9,290.08 9,290.08 9,290.08 0.0M
2025-09-02 9,309.32 9,309.32 9,309.32 9,309.32 0.0M
2025-09-01 9,288.92 9,288.92 9,288.92 9,288.92 0.0M
2025-08-29 9,301.26 9,301.26 9,301.26 9,301.26 0.0M
2025-08-28 9,306.03 9,306.03 9,306.03 9,306.03 0.0M
2025-08-27 9,277.81 9,277.81 9,277.81 9,277.81 0.0M
2025-08-26 9,266.71 9,266.71 9,266.71 9,266.71 0.0M
2025-08-25 9,319.09 9,319.09 9,319.09 9,319.09 0.0M
2025-08-22 9,295.25 9,295.25 9,295.25 9,295.25 0.0M
2025-08-21 9,249.47 9,249.47 9,249.47 9,249.47 0.0M
2025-08-20 9,241.13 9,241.13 9,241.13 9,241.13 0.0M
2025-08-19 9,268.09 9,268.09 9,268.09 9,268.09 0.0M
2025-08-18 9,237.93 9,237.93 9,237.93 9,237.93 0.0M
2025-08-15 9,178.97 9,178.97 9,178.97 9,178.97 0.0M
2025-08-14 9,164.49 9,164.49 9,164.49 9,164.49 0.0M
2025-08-13 9,211.91 9,211.91 9,211.91 9,211.91 0.0M
2025-08-12 9,172.98 9,172.98 9,172.98 9,172.98 0.0M
2025-08-11 9,154.72 9,154.72 9,154.72 9,154.72 0.0M
2025-08-08 9,154.72 9,154.72 9,154.72 9,154.72 0.0M
2025-08-07 9,122.52 9,122.52 9,122.52 9,122.52 0.0M
2025-08-06 9,081.69 9,081.69 9,081.69 9,081.69 0.0M
2025-08-05 8,985.94 8,985.94 8,985.94 8,985.94 0.0M
2025-08-04 8,922.70 8,922.70 8,922.70 8,922.70 0.0M
2025-08-01 8,974.38 8,974.38 8,974.38 8,974.38 0.0M
2025-07-31 8,898.04 8,898.04 8,898.04 8,898.04 0.0M
2025-07-30 8,807.03 8,807.03 8,807.03 8,807.03 0.0M
2025-07-29 8,760.92 8,760.92 8,760.92 8,760.92 0.0M
2025-07-28 8,767.38 8,767.38 8,767.38 8,767.38 0.0M
2025-07-25 8,798.18 8,798.18 8,798.18 8,798.18 0.0M
2025-07-24 8,778.04 8,778.04 8,778.04 8,778.04 0.0M
2025-07-23 8,683.20 8,683.20 8,683.20 8,683.20 0.0M
2025-07-22 8,586.18 8,586.18 8,586.18 8,586.18 0.0M
2025-07-21 8,587.42 8,587.42 8,587.42 8,587.42 0.0M
2025-07-18 8,587.42 8,587.42 8,587.42 8,587.42 0.0M
2025-07-17 8,612.78 8,612.78 8,612.78 8,612.78 0.0M
2025-07-16 8,563.18 8,563.18 8,563.18 8,563.18 0.0M
2025-07-15 8,583.25 8,583.25 8,583.25 8,583.25 0.0M
2025-07-14 8,591.87 8,591.87 8,591.87 8,591.87 0.0M
2025-07-11 8,567.09 8,567.09 8,567.09 8,567.09 0.0M
2025-07-10 8,523.13 8,523.13 8,523.13 8,523.13 0.0M
2025-07-09 8,540.98 8,540.98 8,540.98 8,540.98 0.0M
2025-07-08 8,453.40 8,453.40 8,453.40 8,453.40 0.0M
2025-07-07 8,402.99 8,402.99 8,402.99 8,402.99 0.0M
2025-07-04 8,418.95 8,418.95 8,418.95 8,418.95 0.0M
2025-07-03 8,399.28 8,399.28 8,399.28 8,399.28 0.0M
2025-07-02 8,406.52 8,406.52 8,406.52 8,406.52 0.0M
2025-07-01 8,417.81 8,417.81 8,417.81 8,417.81 0.0M
2025-06-30 8,445.60 8,445.60 8,445.60 8,445.60 0.0M
2025-06-27 8,439.52 8,439.52 8,439.52 8,439.52 0.0M
2025-06-26 8,372.56 8,372.56 8,372.56 8,372.56 0.0M
2025-06-25 8,311.07 8,311.07 8,311.07 8,311.07 0.0M
2025-06-24 8,300.82 8,300.82 8,300.82 8,300.82 0.0M
2025-06-23 8,266.92 8,266.92 8,266.92 8,266.92 0.0M
2025-06-20 8,258.34 8,258.34 8,258.34 8,258.34 0.0M
2025-06-19 8,279.55 8,279.55 8,279.55 8,279.55 0.0M
2025-06-18 8,279.18 8,279.18 8,279.18 8,279.18 0.0M
2025-06-17 8,251.31 8,251.31 8,251.31 8,251.31 0.0M
2025-06-16 8,219.16 8,219.16 8,219.16 8,219.16 0.0M
2025-06-14 8,174.68 8,174.68 8,174.68 8,174.68 0.0M
2025-06-13 8,174.68 8,174.68 8,174.68 8,174.68 0.0M
2025-06-12 8,248.74 8,248.74 8,248.74 8,248.74 0.0M
2025-06-11 8,243.90 8,243.90 8,243.90 8,243.90 0.0M
2025-06-10 8,193.56 8,193.56 8,193.56 8,193.56 0.0M
2025-06-09 8,209.81 8,209.81 8,209.81 8,209.81 0.0M
2025-06-06 8,193.77 8,193.77 8,193.77 8,193.77 0.0M
2025-06-05 8,178.04 8,178.04 8,178.04 8,178.04 0.0M
2025-06-04 8,197.25 8,197.25 8,197.25 8,197.25 0.0M
2025-06-03 8,150.99 8,150.99 8,150.99 8,150.99 0.0M
2025-06-02 8,167.24 8,167.24 8,167.24 8,167.24 0.0M
2025-05-30 8,177.10 8,177.10 8,177.10 8,177.10 0.0M
2025-05-29 8,141.61 8,141.61 8,141.61 8,141.61 0.0M
2025-05-28 8,085.59 8,085.59 8,085.59 8,085.59 0.0M
2025-05-27 8,069.48 8,069.48 8,069.48 8,069.48 0.0M
2025-05-26 8,030.10 8,030.10 8,030.10 8,030.10 0.0M
2025-05-23 7,980.40 7,980.40 7,980.40 7,980.40 0.0M
2025-05-22 7,935.02 7,935.02 7,935.02 7,935.02 0.0M
2025-05-21 7,959.37 7,959.37 7,959.37 7,959.37 0.0M
2025-05-20 7,961.83 7,961.83 7,961.83 7,961.83 0.0M
2025-05-19 8,031.70 8,031.70 8,031.70 8,031.70 0.0M
2025-05-16 8,012.20 8,012.20 8,012.20 8,012.20 0.0M
2025-05-15 8,006.19 8,006.19 8,006.19 8,006.19 0.0M
2025-05-14 8,060.52 8,060.52 8,060.52 8,060.52 0.0M
2025-05-13 8,070.77 8,070.77 8,070.77 8,070.77 0.0M
2025-05-12 8,068.48 8,068.48 8,068.48 8,068.48 0.0M
2025-05-09 7,988.92 7,988.92 7,988.92 7,988.92 0.0M
2025-05-08 7,896.23 7,896.23 7,896.23 7,896.23 0.0M
2025-05-07 7,870.66 7,870.66 7,870.66 7,870.66 0.0M
2025-05-02 7,810.16 7,810.16 7,810.16 7,810.16 0.0M
2025-05-01 7,816.09 7,816.09 7,816.09 7,816.09 0.0M
2025-04-30 7,856.34 7,856.34 7,856.34 7,856.34 0.0M
2025-04-28 7,827.30 7,827.30 7,827.30 7,827.30 0.0M
2025-04-25 7,778.25 7,778.25 7,778.25 7,778.25 0.0M
2025-04-24 7,742.46 7,742.46 7,742.46 7,742.46 0.0M
2025-04-23 7,782.98 7,782.98 7,782.98 7,782.98 0.0M
2025-04-22 7,709.73 7,709.73 7,709.73 7,709.73 0.0M
2025-04-21 7,665.18 7,665.18 7,665.18 7,665.18 0.0M
2025-04-18 7,675.82 7,675.82 7,675.82 7,675.82 0.0M
2025-04-17 7,506.99 7,506.99 7,506.99 7,506.99 0.0M
2025-04-16 7,451.78 7,451.78 7,451.78 7,451.78 0.0M
2025-04-15 7,472.18 7,472.18 7,472.18 7,472.18 0.0M
2025-04-14 7,462.01 7,462.01 7,462.01 7,462.01 0.0M
2025-04-11 7,376.11 7,376.11 7,376.11 7,376.11 0.0M
2025-04-10 7,431.26 7,431.26 7,431.26 7,431.26 0.0M
2025-04-09 6,999.31 6,999.31 6,999.31 6,999.31 0.0M
2025-04-08 7,188.08 7,188.08 7,188.08 7,188.08 0.0M
2025-04-07 6,763.98 6,763.98 6,763.98 6,763.98 0.0M
2025-04-04 7,262.16 7,262.16 7,262.16 7,262.16 0.0M
2025-04-03 7,564.96 7,564.96 7,564.96 7,564.96 0.0M
2025-04-02 7,759.06 7,759.06 7,759.06 7,759.06 0.0M
2025-04-01 7,803.32 7,803.32 7,803.32 7,803.32 0.0M
2025-03-31 7,831.28 7,831.28 7,831.28 7,831.28 0.0M
2025-03-28 8,048.40 8,048.40 8,048.40 8,048.40 0.0M
2025-03-27 8,097.75 8,097.75 8,097.75 8,097.75 0.0M
2025-03-26 8,071.18 8,071.18 8,071.18 8,071.18 0.0M
2025-03-25 8,022.96 8,022.96 8,022.96 8,022.96 0.0M
2025-03-24 8,006.28 8,006.28 8,006.28 8,006.28 0.0M
2025-03-21 8,042.58 8,042.58 8,042.58 8,042.58 0.0M
2025-03-19 8,030.13 8,030.13 8,030.13 8,030.13 0.0M
2025-03-18 8,003.73 8,003.73 8,003.73 8,003.73 0.0M
2025-03-17 7,936.13 7,936.13 7,936.13 7,936.13 0.0M
2025-03-14 7,871.21 7,871.21 7,871.21 7,871.21 0.0M
2025-03-13 7,835.77 7,835.77 7,835.77 7,835.77 0.0M
2025-03-12 7,820.37 7,820.37 7,820.37 7,820.37 0.0M
2025-03-11 7,753.38 7,753.38 7,753.38 7,753.38 0.0M
2025-03-10 7,820.25 7,820.25 7,820.25 7,820.25 0.0M
2025-03-07 7,850.89 7,850.89 7,850.89 7,850.89 0.0M
2025-03-06 7,902.76 7,902.76 7,902.76 7,902.76 0.0M
2025-03-05 7,812.32 7,812.32 7,812.32 7,812.32 0.0M
2025-03-04 7,765.75 7,765.75 7,765.75 7,765.75 0.0M
2025-03-03 7,804.85 7,804.85 7,804.85 7,804.85 0.0M
2025-02-28 7,689.34 7,689.34 7,689.34 7,689.34 0.0M
2025-02-27 7,758.65 7,758.65 7,758.65 7,758.65 0.0M
2025-02-26 7,691.23 7,691.23 7,691.23 7,691.23 0.0M
2025-02-25 7,709.72 7,709.72 7,709.72 7,709.72 0.0M
2025-02-21 7,738.87 7,738.87 7,738.87 7,738.87 0.0M
2025-02-20 7,778.62 7,778.62 7,778.62 7,778.62 0.0M
2025-02-19 7,873.59 7,873.59 7,873.59 7,873.59 0.0M
2025-02-18 7,905.60 7,905.60 7,905.60 7,905.60 0.0M
2025-02-17 7,881.07 7,881.07 7,881.07 7,881.07 0.0M
2025-02-14 7,913.90 7,913.90 7,913.90 7,913.90 0.0M
2025-02-13 7,947.61 7,947.61 7,947.61 7,947.61 0.0M
2025-02-12 7,872.48 7,872.48 7,872.48 7,872.48 0.0M
2025-02-10 7,848.47 7,848.47 7,848.47 7,848.47 0.0M
2025-02-07 7,854.44 7,854.44 7,854.44 7,854.44 0.0M
2025-02-06 7,848.75 7,848.75 7,848.75 7,848.75 0.0M
2025-02-05 7,783.18 7,783.18 7,783.18 7,783.18 0.0M
2025-02-04 7,755.56 7,755.56 7,755.56 7,755.56 0.0M
2025-02-03 7,738.11 7,738.11 7,738.11 7,738.11 0.0M
2025-01-31 7,887.15 7,887.15 7,887.15 7,887.15 0.0M
2025-01-30 7,894.80 7,894.80 7,894.80 7,894.80 0.0M
2025-01-29 7,841.95 7,841.95 7,841.95 7,841.95 0.0M
2025-01-28 7,819.04 7,819.04 7,819.04 7,819.04 0.0M
2025-01-27 7,776.48 7,776.48 7,776.48 7,776.48 0.0M
2025-01-24 7,736.87 7,736.87 7,736.87 7,736.87 0.0M
2025-01-23 7,708.72 7,708.72 7,708.72 7,708.72 0.0M
2025-01-22 7,721.78 7,721.78 7,721.78 7,721.78 0.0M
2025-01-21 7,677.52 7,677.52 7,677.52 7,677.52 0.0M
2025-01-20 7,651.05 7,651.05 7,651.05 7,651.05 0.0M
2025-01-17 7,585.99 7,585.99 7,585.99 7,585.99 0.0M
2025-01-16 7,595.46 7,595.46 7,595.46 7,595.46 0.0M
2025-01-15 7,600.96 7,600.96 7,600.96 7,600.96 0.0M
2025-01-14 7,580.90 7,580.90 7,580.90 7,580.90 0.0M
2025-01-10 7,667.09 7,667.09 7,667.09 7,667.09 0.0M
2025-01-09 7,693.48 7,693.48 7,693.48 7,693.48 0.0M
2025-01-08 7,759.27 7,759.27 7,759.27 7,759.27 0.0M
2025-01-07 7,810.64 7,810.64 7,810.64 7,810.64 0.0M
2025-01-06 7,803.80 7,803.80 7,803.80 7,803.80 0.0M