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 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 7.37 | 7.50 | 7.10 | 7.47 | 49,952 | 7.47 |
| 2026/8/10 | 7.32 | 7.40 | 7.27 | 7.40 | 29,180 | 7.40 |
| 2026/8/7 | 7.25 | 7.53 | 6.91 | 7.24 | 192,333 | 7.24 |
| 2026/8/6 | 7.69 | 7.87 | 7.29 | 7.29 | 35,241 | 7.29 |
| 2026/8/5 | 7.64 | 7.87 | 7.15 | 7.75 | 45,302 | 7.75 |
| 2026/8/4 | 6.59 | 7.49 | 6.06 | 7.33 | 51,459 | 7.33 |
| 2026/8/3 | 5.58 | 6.91 | 5.43 | 6.60 | 69,746 | 6.60 |
| 2026/7/31 | 5.30 | 5.75 | 5.04 | 5.50 | 195,130 | 5.50 |
| 2026/7/30 | 5.49 | 5.72 | 5.39 | 5.39 | 46,354 | 5.39 |
| 2026/7/29 | 5.88 | 5.90 | 5.35 | 5.49 | 106,878 | 5.49 |
| 2026/7/28 | 5.67 | 5.90 | 5.67 | 5.73 | 88,689 | 5.73 |
| 2026/7/27 | 5.79 | 5.92 | 5.60 | 5.75 | 50,752 | 5.75 |
| 2026/7/24 | 5.75 | 5.84 | 5.45 | 5.74 | 66,365 | 5.74 |
| 2026/7/23 | 5.95 | 6.17 | 5.48 | 5.65 | 114,893 | 5.65 |
| 2026/7/22 | 6.00 | 6.14 | 5.80 | 5.99 | 75,211 | 5.99 |
| 2026/7/21 | 6.01 | 6.19 | 5.72 | 6.00 | 70,522 | 6.00 |
| 2026/7/20 | 6.20 | 6.52 | 5.60 | 5.93 | 64,099 | 5.93 |
| 2026/7/17 | 6.50 | 6.61 | 5.88 | 6.12 | 103,273 | 6.12 |
| 2026/7/16 | 7.14 | 7.14 | 6.26 | 6.39 | 27,638 | 6.39 |
| 2026/7/15 | 6.75 | 7.04 | 6.41 | 6.95 | 266,383 | 6.95 |
1〜20/35件
