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
2023-12-29 6,898.75 6,898.75 6,898.75 6,898.75 0.0M
2023-12-28 6,874.15 6,874.15 6,874.15 6,874.15 0.0M
2023-12-27 6,843.46 6,843.46 6,843.46 6,843.46 0.0M
2023-12-26 6,758.93 6,758.93 6,758.93 6,758.93 0.0M
2023-12-25 6,736.68 6,736.68 6,736.68 6,736.68 0.0M
2023-12-22 6,766.79 6,766.79 6,766.79 6,766.79 0.0M
2023-12-21 6,710.34 6,710.34 6,710.34 6,710.34 0.0M
2023-12-20 6,766.02 6,766.02 6,766.02 6,766.02 0.0M
2023-12-19 6,752.55 6,752.55 6,752.55 6,752.55 0.0M
2023-12-18 6,692.91 6,692.91 6,692.91 6,692.91 0.0M
2023-12-15 6,723.99 6,723.99 6,723.99 6,723.99 0.0M
2023-12-14 6,705.71 6,705.71 6,705.71 6,705.71 0.0M
2023-12-13 6,764.40 6,764.40 6,764.40 6,764.40 0.0M
2023-12-12 6,752.35 6,752.35 6,752.35 6,752.35 0.0M
2023-12-11 6,779.21 6,779.21 6,779.21 6,779.21 0.0M
2023-12-08 6,688.04 6,688.04 6,688.04 6,688.04 0.0M
2023-12-07 6,786.80 6,786.80 6,786.80 6,786.80 0.0M
2023-12-06 6,870.08 6,870.08 6,870.08 6,870.08 0.0M
2023-12-05 6,746.53 6,746.53 6,746.53 6,746.53 0.0M
2023-12-04 6,843.88 6,843.88 6,843.88 6,843.88 0.0M
2023-12-01 6,842.59 6,842.59 6,842.59 6,842.59 0.0M
2023-11-30 6,841.16 6,841.16 6,841.16 6,841.16 0.0M
2023-11-29 6,806.14 6,806.14 6,806.14 6,806.14 0.0M
2023-11-28 6,829.76 6,829.76 6,829.76 6,829.76 0.0M
2023-11-27 6,800.49 6,800.49 6,800.49 6,800.49 0.0M
2023-11-24 6,810.90 6,810.90 6,810.90 6,810.90 0.0M
2023-11-22 6,784.39 6,784.39 6,784.39 6,784.39 0.0M
2023-11-21 6,745.92 6,745.92 6,745.92 6,745.92 0.0M
2023-11-20 6,710.27 6,710.27 6,710.27 6,710.27 0.0M
2023-11-17 6,749.42 6,749.42 6,749.42 6,749.42 0.0M
2023-11-16 6,668.05 6,668.05 6,668.05 6,668.05 0.0M
2023-11-15 6,723.64 6,723.64 6,723.64 6,723.64 0.0M
2023-11-14 6,670.44 6,670.44 6,670.44 6,670.44 0.0M
2023-11-13 6,669.09 6,669.09 6,669.09 6,669.09 0.0M
2023-11-10 6,694.06 6,694.06 6,694.06 6,694.06 0.0M
2023-11-09 6,670.14 6,670.14 6,670.14 6,670.14 0.0M
2023-11-08 6,602.08 6,602.08 6,602.08 6,602.08 0.0M
2023-11-07 6,695.39 6,695.39 6,695.39 6,695.39 0.0M
2023-11-06 6,745.47 6,745.47 6,745.47 6,745.47 0.0M
2023-11-02 6,653.15 6,653.15 6,653.15 6,653.15 0.0M
2023-11-01 6,637.59 6,637.59 6,637.59 6,637.59 0.0M
2023-10-31 6,559.92 6,559.92 6,559.92 6,559.92 0.0M
2023-10-30 6,449.82 6,449.82 6,449.82 6,449.82 0.0M
2023-10-27 6,538.73 6,538.73 6,538.73 6,538.73 0.0M
2023-10-26 6,407.69 6,407.69 6,407.69 6,407.69 0.0M
2023-10-25 6,469.81 6,469.81 6,469.81 6,469.81 0.0M
2023-10-24 6,452.31 6,452.31 6,452.31 6,452.31 0.0M
2023-10-23 6,412.03 6,412.03 6,412.03 6,412.03 0.0M
2023-10-20 6,487.38 6,487.38 6,487.38 6,487.38 0.0M
2023-10-19 6,502.69 6,502.69 6,502.69 6,502.69 0.0M
2023-10-18 6,572.57 6,572.57 6,572.57 6,572.57 0.0M
2023-10-17 6,526.08 6,526.08 6,526.08 6,526.08 0.0M
2023-10-16 6,479.65 6,479.65 6,479.65 6,479.65 0.0M
2023-10-13 6,582.20 6,582.20 6,582.20 6,582.20 0.0M
2023-10-12 6,700.24 6,700.24 6,700.24 6,700.24 0.0M
2023-10-11 6,622.44 6,622.44 6,622.44 6,622.44 0.0M
2023-10-10 6,673.32 6,673.32 6,673.32 6,673.32 0.0M
2023-10-06 6,554.77 6,554.77 6,554.77 6,554.77 0.0M
2023-10-05 6,514.77 6,514.77 6,514.77 6,514.77 0.0M
2023-10-04 6,384.83 6,384.83 6,384.83 6,384.83 0.0M
2023-10-03 6,548.17 6,548.17 6,548.17 6,548.17 0.0M
2023-10-02 6,676.80 6,676.80 6,676.80 6,676.80 0.0M
2023-09-29 6,716.67 6,716.67 6,716.67 6,716.67 0.0M
2023-09-28 6,788.36 6,788.36 6,788.36 6,788.36 0.0M
2023-09-27 6,821.37 6,821.37 6,821.37 6,821.37 0.0M
2023-09-26 6,782.10 6,782.10 6,782.10 6,782.10 0.0M
2023-09-25 6,813.00 6,813.00 6,813.00 6,813.00 0.0M
2023-09-22 6,758.28 6,758.28 6,758.28 6,758.28 0.0M
2023-09-21 6,749.37 6,749.37 6,749.37 6,749.37 0.0M
2023-09-20 6,778.43 6,778.43 6,778.43 6,778.43 0.0M
2023-09-19 6,870.27 6,870.27 6,870.27 6,870.27 0.0M
2023-09-15 6,847.93 6,847.93 6,847.93 6,847.93 0.0M
2023-09-14 6,815.76 6,815.76 6,815.76 6,815.76 0.0M
2023-09-13 6,779.67 6,779.67 6,779.67 6,779.67 0.0M
2023-09-12 6,812.55 6,812.55 6,812.55 6,812.55 0.0M
2023-09-11 6,770.80 6,770.80 6,770.80 6,770.80 0.0M
2023-09-08 6,769.44 6,769.44 6,769.44 6,769.44 0.0M
2023-09-07 6,840.19 6,840.19 6,840.19 6,840.19 0.0M
2023-09-06 6,866.48 6,866.48 6,866.48 6,866.48 0.0M
2023-09-05 6,854.41 6,854.41 6,854.41 6,854.41 0.0M
2023-09-04 6,834.10 6,834.10 6,834.10 6,834.10 0.0M
2023-09-01 6,761.93 6,761.93 6,761.93 6,761.93 0.0M
2023-08-31 6,707.53 6,707.53 6,707.53 6,707.53 0.0M
2023-08-30 6,658.65 6,658.65 6,658.65 6,658.65 0.0M
2023-08-29 6,633.85 6,633.85 6,633.85 6,633.85 0.0M
2023-08-28 6,601.03 6,601.03 6,601.03 6,601.03 0.0M
2023-08-25 6,527.67 6,527.67 6,527.67 6,527.67 0.0M
2023-08-24 6,554.62 6,554.62 6,554.62 6,554.62 0.0M
2023-08-23 6,534.57 6,534.57 6,534.57 6,534.57 0.0M
2023-08-22 6,486.13 6,486.13 6,486.13 6,486.13 0.0M
2023-08-21 6,431.00 6,431.00 6,431.00 6,431.00 0.0M
2023-08-18 6,397.49 6,397.49 6,397.49 6,397.49 0.0M
2023-08-17 6,455.70 6,455.70 6,455.70 6,455.70 0.0M
2023-08-16 6,484.82 6,484.82 6,484.82 6,484.82 0.0M
2023-08-15 6,546.80 6,546.80 6,546.80 6,546.80 0.0M
2023-08-14 6,519.07 6,519.07 6,519.07 6,519.07 0.0M
2023-08-10 6,552.04 6,552.04 6,552.04 6,552.04 0.0M
2023-08-09 6,500.38 6,500.38 6,500.38 6,500.38 0.0M
2023-08-08 6,503.82 6,503.82 6,503.82 6,503.82 0.0M
2023-08-07 6,511.21 6,511.21 6,511.21 6,511.21 0.0M
2023-08-04 6,474.41 6,474.41 6,474.41 6,474.41 0.0M
2023-08-03 6,446.23 6,446.23 6,446.23 6,446.23 0.0M
2023-08-02 6,551.20 6,551.20 6,551.20 6,551.20 0.0M
2023-08-01 6,614.44 6,614.44 6,614.44 6,614.44 0.0M
2023-07-31 6,585.76 6,585.76 6,585.76 6,585.76 0.0M
2023-07-28 6,499.76 6,499.76 6,499.76 6,499.76 0.0M
2023-07-27 6,492.68 6,492.68 6,492.68 6,492.68 0.0M
2023-07-26 6,474.54 6,474.54 6,474.54 6,474.54 0.0M
2023-07-25 6,481.40 6,481.40 6,481.40 6,481.40 0.0M
2023-07-24 6,458.85 6,458.85 6,458.85 6,458.85 0.0M
2023-07-21 6,400.10 6,400.10 6,400.10 6,400.10 0.0M
2023-07-20 6,417.93 6,417.93 6,417.93 6,417.93 0.0M
2023-07-19 6,459.94 6,459.94 6,459.94 6,459.94 0.0M
2023-07-18 6,390.50 6,390.50 6,390.50 6,390.50 0.0M
2023-07-14 6,345.11 6,345.11 6,345.11 6,345.11 0.0M
2023-07-13 6,355.88 6,355.88 6,355.88 6,355.88 0.0M
2023-07-12 6,321.80 6,321.80 6,321.80 6,321.80 0.0M
2023-07-11 6,370.64 6,370.64 6,370.64 6,370.64 0.0M
2023-07-10 6,383.87 6,383.87 6,383.87 6,383.87 0.0M
2023-07-07 6,379.96 6,379.96 6,379.96 6,379.96 0.0M
2023-07-06 6,410.12 6,410.12 6,410.12 6,410.12 0.0M
2023-07-05 6,493.39 6,493.39 6,493.39 6,493.39 0.0M
2023-07-04 6,519.48 6,519.48 6,519.48 6,519.48 0.0M
2023-07-03 6,522.91 6,522.91 6,522.91 6,522.91 0.0M
2023-06-30 6,443.25 6,443.25 6,443.25 6,443.25 0.0M
2023-06-29 6,459.69 6,459.69 6,459.69 6,459.69 0.0M
2023-06-28 6,451.35 6,451.35 6,451.35 6,451.35 0.0M
2023-06-27 6,334.92 6,334.92 6,334.92 6,334.92 0.0M
2023-06-26 6,362.24 6,362.24 6,362.24 6,362.24 0.0M
2023-06-23 6,395.86 6,395.86 6,395.86 6,395.86 0.0M
2023-06-22 6,462.97 6,462.97 6,462.97 6,462.97 0.0M
2023-06-21 6,483.39 6,483.39 6,483.39 6,483.39 0.0M
2023-06-20 6,449.68 6,449.68 6,449.68 6,449.68 0.0M
2023-06-19 6,440.92 6,440.92 6,440.92 6,440.92 0.0M
2023-06-16 6,421.17 6,421.17 6,421.17 6,421.17 0.0M
2023-06-15 6,390.76 6,390.76 6,390.76 6,390.76 0.0M
2023-06-14 6,383.65 6,383.65 6,383.65 6,383.65 0.0M
2023-06-13 6,354.41 6,354.41 6,354.41 6,354.41 0.0M
2023-06-12 6,308.87 6,308.87 6,308.87 6,308.87 0.0M
2023-06-09 6,237.54 6,237.54 6,237.54 6,237.54 0.0M
2023-06-08 6,164.39 6,164.39 6,164.39 6,164.39 0.0M
2023-06-07 6,212.16 6,212.16 6,212.16 6,212.16 0.0M
2023-06-06 6,237.71 6,237.71 6,237.71 6,237.71 0.0M
2023-06-05 6,236.44 6,236.44 6,236.44 6,236.44 0.0M
2023-06-02 6,156.24 6,156.24 6,156.24 6,156.24 0.0M
2023-06-01 6,058.56 6,058.56 6,058.56 6,058.56 0.0M
2023-05-31 6,046.69 6,046.69 6,046.69 6,046.69 0.0M
2023-05-30 6,140.36 6,140.36 6,140.36 6,140.36 0.0M
2023-05-29 6,151.54 6,151.54 6,151.54 6,151.54 0.0M
2023-05-26 6,121.25 6,121.25 6,121.25 6,121.25 0.0M
2023-05-25 6,159.06 6,159.06 6,159.06 6,159.06 0.0M
2023-05-24 6,154.87 6,154.87 6,154.87 6,154.87 0.0M
2023-05-23 6,180.81 6,180.81 6,180.81 6,180.81 0.0M
2023-05-22 6,234.54 6,234.54 6,234.54 6,234.54 0.0M
2023-05-19 6,202.02 6,202.02 6,202.02 6,202.02 0.0M
2023-05-18 6,205.89 6,205.89 6,205.89 6,205.89 0.0M
2023-05-17 6,181.57 6,181.57 6,181.57 6,181.57 0.0M
2023-05-16 6,193.14 6,193.14 6,193.14 6,193.14 0.0M
2023-05-15 6,168.67 6,168.67 6,168.67 6,168.67 0.0M
2023-05-12 6,141.70 6,141.70 6,141.70 6,141.70 0.0M
2023-05-11 6,126.96 6,126.96 6,126.96 6,126.96 0.0M
2023-05-10 6,139.04 6,139.04 6,139.04 6,139.04 0.0M
2023-05-09 6,174.61 6,174.61 6,174.61 6,174.61 0.0M
2023-05-08 6,116.32 6,116.32 6,116.32 6,116.32 0.0M
2023-05-02 6,088.11 6,088.11 6,088.11 6,088.11 0.0M
2023-05-01 6,098.11 6,098.11 6,098.11 6,098.11 0.0M
2023-04-28 6,057.31 6,057.31 6,057.31 6,057.31 0.0M
2023-04-27 5,960.30 5,960.30 5,960.30 5,960.30 0.0M
2023-04-26 5,949.25 5,949.25 5,949.25 5,949.25 0.0M
2023-04-25 6,017.57 6,017.57 6,017.57 6,017.57 0.0M
2023-04-24 6,006.71 6,006.71 6,006.71 6,006.71 0.0M
2023-04-21 5,986.59 5,986.59 5,986.59 5,986.59 0.0M
2023-04-20 5,990.20 5,990.20 5,990.20 5,990.20 0.0M
2023-04-19 5,976.58 5,976.58 5,976.58 5,976.58 0.0M
2023-04-18 5,995.13 5,995.13 5,995.13 5,995.13 0.0M
2023-04-17 5,954.76 5,954.76 5,954.76 5,954.76 0.0M
2023-04-14 5,952.35 5,952.35 5,952.35 5,952.35 0.0M
2023-04-13 5,922.33 5,922.33 5,922.33 5,922.33 0.0M
2023-04-12 5,908.71 5,908.71 5,908.71 5,908.71 0.0M
2023-04-11 5,871.83 5,871.83 5,871.83 5,871.83 0.0M
2023-04-10 5,831.93 5,831.93 5,831.93 5,831.93 0.0M
2023-04-07 5,798.43 5,798.43 5,798.43 5,798.43 0.0M
2023-04-06 5,774.94 5,774.94 5,774.94 5,774.94 0.0M
2023-04-05 5,848.90 5,848.90 5,848.90 5,848.90 0.0M
2023-04-04 5,987.30 5,987.30 5,987.30 5,987.30 0.0M
2023-04-03 6,000.40 6,000.40 6,000.40 6,000.40 0.0M
2023-03-31 5,938.86 5,938.86 5,938.86 5,938.86 0.0M
2023-03-30 5,897.87 5,897.87 5,897.87 5,897.87 0.0M
2023-03-29 5,872.82 5,872.82 5,872.82 5,872.82 0.0M
2023-03-28 5,766.96 5,766.96 5,766.96 5,766.96 0.0M
2023-03-27 5,787.56 5,787.56 5,787.56 5,787.56 0.0M
2023-03-24 5,758.81 5,758.81 5,758.81 5,758.81 0.0M
2023-03-23 5,757.55 5,757.55 5,757.55 5,757.55 0.0M
2023-03-22 5,741.10 5,741.10 5,741.10 5,741.10 0.0M
2023-03-20 5,650.38 5,650.38 5,650.38 5,650.38 0.0M
2023-03-17 5,771.35 5,771.35 5,771.35 5,771.35 0.0M
2023-03-16 5,713.16 5,713.16 5,713.16 5,713.16 0.0M
2023-03-15 5,810.25 5,810.25 5,810.25 5,810.25 0.0M
2023-03-14 5,729.55 5,729.55 5,729.55 5,729.55 0.0M
2023-03-13 5,901.69 5,901.69 5,901.69 5,901.69 0.0M
2023-03-10 6,000.39 6,000.39 6,000.39 6,000.39 0.0M
2023-03-09 6,101.51 6,101.51 6,101.51 6,101.51 0.0M
2023-03-08 6,039.09 6,039.09 6,039.09 6,039.09 0.0M
2023-03-07 6,008.91 6,008.91 6,008.91 6,008.91 0.0M
2023-03-06 5,967.48 5,967.48 5,967.48 5,967.48 0.0M
2023-03-03 5,942.25 5,942.25 5,942.25 5,942.25 0.0M
2023-03-02 5,885.83 5,885.83 5,885.83 5,885.83 0.0M
2023-03-01 5,893.43 5,893.43 5,893.43 5,893.43 0.0M
2023-02-28 5,864.67 5,864.67 5,864.67 5,864.67 0.0M
2023-02-27 5,857.62 5,857.62 5,857.62 5,857.62 0.0M
2023-02-24 5,826.15 5,826.15 5,826.15 5,826.15 0.0M
2023-02-22 5,781.32 5,781.32 5,781.32 5,781.32 0.0M
2023-02-21 5,824.81 5,824.81 5,824.81 5,824.81 0.0M
2023-02-20 5,806.26 5,806.26 5,806.26 5,806.26 0.0M
2023-02-17 5,769.82 5,769.82 5,769.82 5,769.82 0.0M
2023-02-16 5,796.93 5,796.93 5,796.93 5,796.93 0.0M
2023-02-15 5,754.28 5,754.28 5,754.28 5,754.28 0.0M
2023-02-14 5,774.96 5,774.96 5,774.96 5,774.96 0.0M
2023-02-13 5,717.38 5,717.38 5,717.38 5,717.38 0.0M
2023-02-10 5,750.10 5,750.10 5,750.10 5,750.10 0.0M
2023-02-09 5,760.17 5,760.17 5,760.17 5,760.17 0.0M
2023-02-08 5,746.00 5,746.00 5,746.00 5,746.00 0.0M
2023-02-07 5,730.46 5,730.46 5,730.46 5,730.46 0.0M
2023-02-06 5,718.08 5,718.08 5,718.08 5,718.08 0.0M
2023-02-03 5,693.53 5,693.53 5,693.53 5,693.53 0.0M
2023-02-02 5,726.62 5,726.62 5,726.62 5,726.62 0.0M
2023-02-01 5,749.27 5,749.27 5,749.27 5,749.27 0.0M
2023-01-31 5,762.11 5,762.11 5,762.11 5,762.11 0.0M
2023-01-30 5,733.41 5,733.41 5,733.41 5,733.41 0.0M
2023-01-27 5,716.93 5,716.93 5,716.93 5,716.93 0.0M
2023-01-26 5,713.38 5,713.38 5,713.38 5,713.38 0.0M
2023-01-25 5,720.64 5,720.64 5,720.64 5,720.64 0.0M
2023-01-24 5,704.42 5,704.42 5,704.42 5,704.42 0.0M
2023-01-23 5,650.27 5,650.27 5,650.27 5,650.27 0.0M
2023-01-20 5,586.23 5,586.23 5,586.23 5,586.23 0.0M
2023-01-19 5,546.94 5,546.94 5,546.94 5,546.94 0.0M
2023-01-18 5,571.61 5,571.61 5,571.61 5,571.61 0.0M
2023-01-17 5,497.87 5,497.87 5,497.87 5,497.87 0.0M
2023-01-16 5,457.33 5,457.33 5,457.33 5,457.33 0.0M
2023-01-13 5,505.51 5,505.51 5,505.51 5,505.51 0.0M
2023-01-12 5,513.86 5,513.86 5,513.86 5,513.86 0.0M
2023-01-11 5,519.53 5,519.53 5,519.53 5,519.53 0.0M
2023-01-10 5,463.23 5,463.23 5,463.23 5,463.23 0.0M
2023-01-06 5,449.75 5,449.75 5,449.75 5,449.75 0.0M
2023-01-05 5,437.67 5,437.67 5,437.67 5,437.67 0.0M
2023-01-04 5,458.30 5,458.30 5,458.30 5,458.30 0.0M