日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ティアック(6803)の株価時系列情報

ティアックの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 45 46 45 45 68,000,000
2017/10/19 45 47 45 46 70,378,000
2017/10/18 47 47 45 45 65,233,000
2017/10/17 46 47 46 47 64,292,000
2017/10/16 46 47 45 47 76,403,000
2017/10/13 47 48 45 45 78,495,000
2017/10/12 50 50 47 48 79,829,000
2017/10/11 46 48 46 47 87,632,000
2017/10/10 46 46 45 46 87,898,000
2017/10/06 45 46 44 45 82,143,000
2017/10/05 45 46 44 44 87,058,000
2017/10/04 44 46 44 45 59,942,000
2017/10/03 43 45 43 44 55,562,000
2017/10/02 43 44 43 44 51,206,000
2017/09/29 44 44 43 43 41,231,000
2017/09/28 44 44 43 44 39,757,000
2017/09/27 44 45 43 44 33,867,000
2017/09/26 45 45 43 43 19,325,000
2017/09/25 45 45 44 45 32,048,000
2017/09/22 45 46 44 45 23,183,000
2017/09/21 45 46 45 45 32,198,000
2017/09/20 46 46 45 45 34,572,000
2017/09/19 45 47 44 46 32,089,000
2017/09/15 44 45 44 45 26,115,000
2017/09/14 44 45 44 44 27,184,000
2017/09/13 44 45 44 45 31,229,000
2017/09/12 43 45 42 44 34,580,000
2017/09/11 42 43 42 43 35,567,000
2017/09/08 43 43 42 42 45,138,000
2017/09/07 43 43 42 43 47,900,000
2017/09/06 41 43 41 43 42,709,000
2017/09/05 44 44 41 42 39,772,000
2017/09/04 45 45 44 44 39,357,000
2017/09/01 46 46 44 45 39,437,000
2017/08/31 46 46 45 46 30,007,000
2017/08/30 45 46 45 45 32,569,000
2017/08/29 46 46 45 45 24,954,000
2017/08/28 46 47 46 46 18,666,000
2017/08/25 45 47 45 46 32,278,000
2017/08/24 46 46 45 45 28,315,000
2017/08/23 45 46 45 45 33,380,000
2017/08/22 46 46 45 45 40,538,000
2017/08/21 45 46 44 46 54,270,000
2017/08/18 45 46 45 46 40,420,000
2017/08/17 45 46 45 45 40,988,000
2017/08/16 44 46 43 46 44,056,000
2017/08/15 44 44 43 44 32,949,000
2017/08/14 45 45 43 44 38,954,000
2017/08/10 45 45 44 44 36,239,000
2017/08/09 46 46 44 44 33,171,000
2017/08/08 46 47 46 47 28,861,000
2017/08/07 46 47 45 47 32,523,000
2017/08/04 49 49 45 46 43,729,000
2017/08/03 50 50 48 48 35,270,000
2017/08/02 49 50 48 50 30,524,000
2017/08/01 50 50 48 49 27,049,000
2017/07/31 52 52 50 51 29,588,000
2017/07/28 54 54 51 52 24,299,000
2017/07/27 50 55 49 54 56,086,000
2017/07/26 49 49 48 48 39,700,000
2017/07/25 49 50 49 49 35,397,000
2017/07/24 49 50 49 49 37,455,000
2017/07/21 49 49 48 49 34,809,000
2017/07/20 49 49 48 49 24,096,000
2017/07/19 49 49 48 48 26,630,000
2017/07/18 49 49 48 49 23,214,000
2017/07/14 49 49 48 49 30,724,000
2017/07/13 50 50 49 49 17,848,000
2017/07/12 49 50 49 50 16,007,000
2017/07/11 50 50 49 50 15,031,000
2017/07/10 49 50 49 50 14,419,000
2017/07/07 50 50 49 49 13,030,000
2017/07/06 49 50 48 50 23,945,000
2017/07/05 49 50 49 49 13,071,000
2017/07/04 51 51 48 49 17,878,000
2017/07/03 50 51 50 50 16,815,000
2017/06/30 50 51 49 50 15,966,000
2017/06/29 49 51 48 51 16,066,000
2017/06/28 49 50 48 48 16,595,000
2017/06/27 49 51 49 50 12,643,000
2017/06/26 48 50 48 50 19,075,000
2017/06/23 51 52 48 48 21,643,000
2017/06/22 47 52 47 51 31,004,000
2017/06/21 48 48 47 47 15,765,000
2017/06/20 46 48 46 48 20,864,000
2017/06/19 45 47 44 47 25,171,000
2017/06/16 44 45 44 44 27,920,000
2017/06/15 45 45 44 45 38,133,000
2017/06/14 45 45 44 44 37,338,000
2017/06/13 46 46 44 45 18,793,000
2017/06/12 45 46 45 45 21,165,000
2017/06/09 45 46 44 45 46,418,000
2017/06/08 43 46 43 45 36,052,000
2017/06/07 43 44 42 44 12,004,000
2017/06/06 43 44 43 43 30,202,000
2017/06/05 44 44 43 43 28,225,000
2017/06/02 43 44 43 44 14,270,000
2017/06/01 42 44 42 44 16,296,000
2017/05/31 42 43 42 43 24,155,000
2017/05/30 43 43 42 42 27,412,000
2017/05/29 42 43 41 43 27,664,000
2017/05/26 41 42 40 42 34,307,000
2017/05/25 42 42 40 41 46,630,000
2017/05/24 41 42 41 41 48,501,000
2017/05/23 40 41 40 40 44,535,000
2017/05/22 41 41 40 41 47,582,000
2017/05/19 41 41 40 41 42,631,000
2017/05/18 40 41 40 40 32,095,000
2017/05/17 41 41 40 41 42,471,000
2017/05/16 41 41 40 41 43,105,000
2017/05/15 44 44 40 41 40,823,000
2017/05/12 46 46 43 44 43,298,000
2017/05/11 45 46 45 46 47,749,000
2017/05/10 46 46 45 45 36,818,000
2017/05/09 46 47 45 46 44,668,000
2017/05/08 46 47 45 47 48,877,000
2017/05/02 46 46 44 46 43,252,000
2017/05/01 46 47 45 45 42,707,000
2017/04/28 45 46 44 46 53,930,000
2017/04/27 46 47 45 45 35,989,000
2017/04/26 46 47 45 47 37,223,000
2017/04/25 44 45 44 45 42,380,000
2017/04/24 43 44 43 44 49,380,000
2017/04/21 43 44 42 43 40,478,000
2017/04/20 43 43 42 42 41,319,000
2017/04/19 41 43 41 42 47,966,000
2017/04/18 41 42 40 42 47,878,000
2017/04/17 39 40 39 40 49,037,000
2017/04/14 39 41 39 39 40,199,000
2017/04/13 40 40 39 39 23,345,000
2017/04/12 40 40 39 39 45,715,000
2017/04/11 42 42 40 40 38,906,000
2017/04/10 39 41 39 40 48,373,000
2017/04/07 39 41 39 41 67,886,000
2017/04/06 40 41 39 39 44,118,000
2017/04/05 41 42 40 41 44,844,000
2017/04/04 43 43 41 41 54,491,000
2017/04/03 42 43 41 43 45,502,000
2017/03/31 41 42 41 42 28,314,000
2017/03/30 41 42 41 41 17,205,000
2017/03/29 41 42 40 42 13,785,000
2017/03/28 41 41 40 41 9,841,000
2017/03/27 41 41 40 40 10,034,000
2017/03/24 41 42 41 41 11,544,000
2017/03/23 42 43 41 42 13,440,000
2017/03/22 43 44 41 42 19,343,000
2017/03/21 43 44 43 43 15,725,000
2017/03/17 43 44 43 43 11,701,000
2017/03/16 44 44 43 44 13,789,000
2017/03/15 44 44 43 43 16,767,000
2017/03/14 44 45 43 44 14,873,000
2017/03/13 45 45 44 45 12,683,000
2017/03/10 43 45 43 45 19,852,000
2017/03/09 44 45 43 44 12,581,000
2017/03/08 44 44 43 44 18,243,000
2017/03/07 43 45 43 44 23,618,000
2017/03/06 44 45 43 43 14,393,000
2017/03/03 45 45 44 44 19,179,000
2017/03/02 45 45 44 45 14,201,000
2017/03/01 44 45 44 45 16,099,000
2017/02/28 45 45 44 45 14,454,000
2017/02/27 45 46 44 45 14,486,000
2017/02/24 45 46 44 46 19,189,000
2017/02/23 46 46 45 45 12,312,000
2017/02/22 46 46 45 45 15,714,000
2017/02/21 46 46 45 46 18,379,000
2017/02/20 46 47 45 45 18,517,000
2017/02/17 46 46 45 46 13,091,000
2017/02/16 45 46 45 45 14,644,000
2017/02/15 46 46 45 46 13,701,000
2017/02/14 46 47 46 46 15,103,000
2017/02/13 46 47 45 46 21,423,000
2017/02/10 46 47 46 46 15,055,000
2017/02/09 46 47 46 46 18,767,000
2017/02/08 46 46 45 46 27,573,000
2017/02/07 47 47 45 45 18,742,000
2017/02/06 44 48 44 46 23,461,000
2017/02/03 44 45 43 44 24,121,000
2017/02/02 45 46 43 44 24,911,000
2017/02/01 46 47 45 45 22,161,000
2017/01/31 47 48 45 46 21,677,000
2017/01/30 47 49 47 48 22,355,000
2017/01/27 47 48 46 47 20,851,000
2017/01/26 47 48 47 48 18,781,000
2017/01/25 48 48 47 47 20,509,000
2017/01/24 48 49 47 48 20,576,000
2017/01/23 48 49 47 49 17,216,000
2017/01/20 47 48 46 48 25,329,000
2017/01/19 48 49 47 48 20,577,000
2017/01/18 48 49 47 48 20,674,000
2017/01/17 50 50 47 47 17,454,000
2017/01/16 52 52 49 49 21,185,000
2017/01/13 51 52 50 51 24,706,000
2017/01/12 52 53 50 50 25,616,000
2017/01/11 53 53 51 53 19,257,000
2017/01/10 55 55 51 52 22,101,000
2017/01/06 55 56 54 55 15,109,000
2017/01/05 58 58 55 56 18,628,000
2017/01/04 57 58 57 57 14,469,000
2016/12/30 57 58 56 56 14,682,000
2016/12/29 63 64 58 58 19,564,000
2016/12/28 62 66 62 64 18,996,000
2016/12/27 64 64 61 61 32,305,000
2016/12/26 58 66 57 66 65,442,000
2016/12/22 54 60 54 57 59,531,000
2016/12/21 54 55 54 54 50,412,000
2016/12/20 53 55 52 55 43,325,000
2016/12/19 53 53 52 53 40,264,000
2016/12/16 53 53 52 52 48,195,000
2016/12/15 52 53 51 53 40,577,000
2016/12/14 54 54 51 52 33,601,000
2016/12/13 55 56 54 55 22,605,000
2016/12/12 56 57 55 56 24,802,000
2016/12/09 55 56 55 55 29,841,000
2016/12/08 54 55 54 55 31,003,000
2016/12/07 52 54 52 54 27,287,000
2016/12/06 51 52 50 52 37,844,000
2016/12/05 51 51 50 50 32,987,000
2016/12/02 54 54 52 52 32,221,000
2016/12/01 55 57 51 53 44,293,000
2016/11/30 50 55 49 54 46,086,000
2016/11/29 48 50 47 48 34,059,000
2016/11/28 46 49 46 48 38,785,000
2016/11/25 45 48 45 46 39,552,000
2016/11/24 45 47 44 47 43,855,000
2016/11/22 45 45 44 45 35,103,000
2016/11/21 44 46 43 44 32,621,000
2016/11/18 42 45 42 44 28,997,000
2016/11/17 42 43 41 42 26,243,000
2016/11/16 41 43 41 42 25,105,000
2016/11/15 41 43 41 41 25,894,000
2016/11/14 41 42 41 42 26,894,000
2016/11/11 42 43 41 41 28,009,000
2016/11/10 42 43 41 42 24,160,000
2016/11/09 44 44 39 40 24,152,000
2016/11/08 45 45 42 43 28,628,000
2016/11/07 43 45 42 44 28,662,000
2016/11/04 40 43 40 42 41,125,000
2016/11/02 44 45 40 41 32,159,000
2016/11/01 44 45 43 43 28,283,000
2016/10/31 45 45 43 45 25,419,000
2016/10/28 45 46 43 45 30,270,000
2016/10/27 41 47 41 44 37,505,000
2016/10/26 40 41 40 41 25,219,000
2016/10/25 39 41 39 40 24,631,000
2016/10/24 39 40 38 39 29,219,000
2016/10/21 40 40 39 40 18,529,000
2016/10/20 39 40 39 40 21,160,000
2016/10/19 39 40 38 40 19,476,000
2016/10/18 39 39 38 39 18,061,000
2016/10/17 39 40 39 39 16,464,000
2016/10/14 39 40 39 40 18,722,000
2016/10/13 39 40 38 40 20,597,000
2016/10/12 39 39 38 38 22,611,000
2016/10/11 39 40 38 40 20,641,000
2016/10/07 38 39 38 38 22,765,000
2016/10/06 38 39 37 39 31,711,000
2016/10/05 37 38 36 38 18,465,000
2016/10/04 37 38 36 36 20,203,000
2016/10/03 38 39 36 37 20,755,000
2016/09/30 39 39 36 36 10,561,000
2016/09/29 34 38 34 37 15,903,000
2016/09/28 35 36 34 34 10,891,000
2016/09/27 35 36 34 36 6,025,000
2016/09/26 35 35 34 35 9,929,000
2016/09/23 35 36 35 36 6,340,000
2016/09/21 35 36 35 36 7,064,000
2016/09/20 35 36 35 35 6,754,000
2016/09/16 35 36 35 35 7,207,000
2016/09/15 35 36 35 36 6,836,000
2016/09/14 36 36 35 35 6,838,000
2016/09/13 37 38 36 36 9,354,000
2016/09/12 39 40 36 37 9,373,000
2016/09/09 40 40 39 39 6,482,000
2016/09/08 38 40 37 40 12,561,000
2016/09/07 38 38 37 38 6,628,000
2016/09/06 37 38 36 37 7,333,000
2016/09/05 35 37 35 37 8,222,000
2016/09/02 35 36 35 35 7,019,000
2016/09/01 35 36 35 35 7,571,000
2016/08/31 34 36 34 36 6,791,000
2016/08/30 35 36 34 35 8,432,000
2016/08/29 35 36 35 35 4,428,000
2016/08/26 35 36 35 35 5,066,000
2016/08/25 35 36 35 35 5,566,000
2016/08/24 35 35 35 35 5,366,000
2016/08/23 35 36 35 35 4,864,000
2016/08/22 35 36 35 35 5,106,000
2016/08/19 36 36 35 35 5,697,000
2016/08/18 37 37 36 36 4,636,000
2016/08/17 36 37 36 37 5,354,000
2016/08/16 35 37 35 36 6,696,000
2016/08/15 36 37 35 35 7,363,000
2016/08/12 35 37 35 35 7,719,000
2016/08/10 34 35 34 34 6,322,000
2016/08/09 34 38 34 35 10,451,000
2016/08/08 33 34 33 33 6,056,000
2016/08/05 34 34 33 34 6,111,000
2016/08/04 34 34 33 34 6,797,000
2016/08/03 33 34 33 34 5,895,000

このページの先頭へ