Teamshares Inc.の株価時系列・推移
- 52週高値
- 13.20（2026/6/23）
- 52週安値
- 5.04（2026/7/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.76 | 7.22 | 6.49 | 6.52 | 41,390 | 6.52 |
| 2026/10/8 | 6.81 | 6.84 | 6.34 | 6.73 | 86,695 | 6.73 |
| 2026/10/7 | 7.36 | 7.51 | 6.75 | 7.02 | 21,147 | 7.02 |
| 2026/10/6 | 7.43 | 7.81 | 7.27 | 7.42 | 52,171 | 7.42 |
| 2026/10/5 | 7.63 | 7.96 | 7.40 | 7.40 | 85,015 | 7.40 |
| 2026/10/2 | 7.98 | 8.25 | 7.61 | 7.62 | 86,407 | 7.62 |
| 2026/10/1 | 7.20 | 8.10 | 7.20 | 7.93 | 80,090 | 7.93 |
| 2026/9/30 | 7.77 | 7.77 | 6.96 | 7.27 | 180,110 | 7.27 |
| 2026/9/29 | 7.80 | 8.37 | 7.50 | 7.74 | 110,347 | 7.74 |
| 2026/9/28 | 8.01 | 8.16 | 7.61 | 7.73 | 30,485 | 7.73 |
| 2026/9/25 | 9.16 | 9.36 | 7.50 | 8.00 | 170,478 | 8.00 |
| 2026/9/24 | 8.00 | 9.26 | 7.74 | 9.14 | 135,453 | 9.14 |
| 2026/9/23 | 8.21 | 8.53 | 7.65 | 8.50 | 54,588 | 8.50 |
| 2026/9/22 | 7.87 | 8.48 | 7.86 | 8.24 | 59,230 | 8.24 |
| 2026/9/21 | 7.90 | 8.26 | 7.60 | 7.87 | 101,965 | 7.87 |
| 2026/9/18 | 7.47 | 8.21 | 7.47 | 8.13 | 1,977,015 | 8.13 |
| 2026/9/17 | 6.94 | 7.54 | 6.86 | 7.40 | 149,080 | 7.40 |
| 2026/9/16 | 6.93 | 7.31 | 6.64 | 6.88 | 96,507 | 6.88 |
| 2026/9/15 | 7.41 | 7.63 | 6.89 | 6.95 | 137,010 | 6.95 |
| 2026/9/14 | 7.16 | 7.72 | 6.94 | 7.51 | 134,799 | 7.51 |
1〜20/77件
