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(6803)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 45 45 43 43 271,000
2010/12/29 44 45 43 45 279,000
2010/12/28 45 45 43 43 211,000
2010/12/27 44 45 43 45 929,000
2010/12/24 45 45 44 44 568,000
2010/12/22 45 46 44 45 462,000
2010/12/21 44 45 44 45 365,000
2010/12/20 46 46 44 45 674,000
2010/12/17 45 46 45 46 366,000
2010/12/16 45 47 45 46 547,000
2010/12/15 46 46 45 46 398,000
2010/12/14 46 46 45 46 726,000
2010/12/13 45 46 45 46 506,000
2010/12/10 46 47 45 45 782,000
2010/12/09 46 49 46 47 3,262,000
2010/12/08 44 46 43 45 2,305,000
2010/12/07 43 44 43 44 213,000
2010/12/06 43 44 43 43 166,000
2010/12/03 44 44 43 43 413,000
2010/12/02 45 45 43 43 521,000
2010/12/01 43 44 42 44 542,000
2010/11/30 44 45 43 43 1,583,000
2010/11/29 41 44 41 44 1,173,000
2010/11/26 43 43 41 41 770,000
2010/11/25 43 43 41 42 840,000
2010/11/24 40 42 40 42 842,000
2010/11/22 41 43 40 43 876,000
2010/11/19 40 41 40 41 418,000
2010/11/18 39 40 39 40 788,000
2010/11/17 39 40 39 39 620,000
2010/11/16 40 40 39 40 642,000
2010/11/15 40 40 39 39 643,000
2010/11/12 40 41 39 39 343,000
2010/11/11 41 41 40 41 544,000
2010/11/10 39 40 39 40 362,000
2010/11/09 39 40 38 39 427,000
2010/11/08 37 39 36 39 532,000
2010/11/05 35 36 35 36 362,000
2010/11/04 35 37 34 35 451,000
2010/11/02 36 37 34 34 432,000
2010/11/01 37 37 36 36 203,000
2010/10/29 37 38 37 37 186,000
2010/10/28 37 38 37 38 537,000
2010/10/27 38 38 37 38 228,000
2010/10/26 37 38 37 37 170,000
2010/10/25 38 38 37 38 209,000
2010/10/22 38 38 37 38 367,000
2010/10/21 39 39 38 38 100,000
2010/10/20 38 39 38 39 80,000
2010/10/19 39 39 38 38 153,000
2010/10/18 38 39 37 39 323,000
2010/10/15 39 39 38 38 170,000
2010/10/14 39 39 38 39 150,000
2010/10/13 39 40 38 38 452,000
2010/10/12 40 41 39 39 409,000
2010/10/08 41 42 40 42 268,000
2010/10/07 40 41 39 40 101,000
2010/10/06 39 41 39 40 289,000
2010/10/05 39 40 39 39 175,000
2010/10/04 40 41 40 40 123,000
2010/10/01 40 41 39 40 226,000
2010/09/30 41 41 40 40 242,000
2010/09/29 41 41 40 41 132,000
2010/09/28 41 41 40 41 126,000
2010/09/27 41 41 40 41 246,000
2010/09/24 42 42 41 41 225,000
2010/09/22 42 43 41 42 177,000
2010/09/21 42 43 41 43 525,000
2010/09/17 40 44 39 41 1,578,000
2010/09/16 41 41 39 39 278,000
2010/09/15 40 41 39 41 333,000
2010/09/14 39 40 39 40 172,000
2010/09/13 40 40 39 39 97,000
2010/09/10 40 40 39 39 176,000
2010/09/09 39 40 39 39 314,000
2010/09/08 40 40 39 39 108,000
2010/09/07 40 42 40 41 1,108,000
2010/09/06 39 40 38 39 239,000
2010/09/03 39 39 38 39 61,000
2010/09/02 39 39 38 39 123,000
2010/09/01 39 40 38 38 201,000
2010/08/31 40 40 39 39 127,000
2010/08/30 39 41 39 40 373,000
2010/08/27 39 40 38 40 193,000
2010/08/26 37 39 37 39 320,000
2010/08/25 37 38 36 36 349,000
2010/08/24 39 39 38 38 312,000
2010/08/23 40 41 39 39 416,000
2010/08/20 41 42 41 41 283,000
2010/08/19 42 43 41 42 120,000
2010/08/18 42 43 42 42 112,000
2010/08/17 41 42 40 42 93,000
2010/08/16 41 42 40 41 110,000
2010/08/13 42 42 41 41 141,000
2010/08/12 42 42 40 42 464,000
2010/08/11 43 44 42 42 181,000
2010/08/10 44 44 43 43 122,000
2010/08/09 43 44 43 44 167,000
2010/08/06 43 44 43 43 166,000
2010/08/05 42 43 42 43 224,000
2010/08/04 41 45 41 42 846,000
2010/08/03 43 43 41 42 199,000
2010/08/02 42 43 42 42 116,000
2010/07/30 43 43 42 42 311,000
2010/07/29 44 45 44 44 111,000
2010/07/28 45 45 44 45 160,000
2010/07/27 44 44 43 44 171,000
2010/07/26 43 44 43 44 246,000
2010/07/23 43 43 42 43 29,000
2010/07/22 41 42 41 41 162,000
2010/07/21 43 43 41 41 272,000
2010/07/20 42 43 42 42 348,000
2010/07/16 45 45 42 43 493,000
2010/07/15 45 45 44 45 207,000
2010/07/14 46 46 45 45 174,000
2010/07/13 46 46 45 45 144,000
2010/07/12 45 46 44 45 124,000
2010/07/09 45 45 45 45 166,000
2010/07/08 46 46 45 45 217,000
2010/07/07 46 46 44 44 334,000
2010/07/06 46 47 45 46 225,000
2010/07/05 44 46 44 45 338,000
2010/07/02 43 44 42 44 310,000
2010/07/01 44 45 42 42 628,000
2010/06/30 43 44 42 43 551,000
2010/06/29 47 47 44 44 954,000
2010/06/28 49 49 47 47 527,000
2010/06/25 47 48 47 48 326,000
2010/06/24 49 49 48 48 479,000
2010/06/23 49 50 48 49 567,000
2010/06/22 49 50 48 50 441,000
2010/06/21 49 51 48 49 1,494,000
2010/06/18 47 49 46 49 682,000
2010/06/17 49 49 47 47 940,000
2010/06/16 49 50 48 49 629,000
2010/06/15 48 49 48 48 856,000
2010/06/14 46 48 46 48 1,266,000
2010/06/11 45 46 44 46 814,000
2010/06/10 43 44 43 43 194,000
2010/06/09 43 44 42 43 300,000
2010/06/08 41 44 41 43 604,000
2010/06/07 43 43 42 42 348,000
2010/06/04 44 46 44 44 506,000
2010/06/03 44 45 43 45 365,000
2010/06/02 44 44 42 43 586,000
2010/06/01 43 45 43 44 526,000
2010/05/31 42 44 42 43 246,000
2010/05/28 42 44 41 42 1,439,000
2010/05/27 39 41 39 40 308,000
2010/05/26 39 40 39 39 248,000
2010/05/25 41 42 39 40 653,000
2010/05/24 41 41 40 41 576,000
2010/05/21 40 41 39 40 970,000
2010/05/20 42 43 42 43 372,000
2010/05/19 41 43 40 43 1,410,000
2010/05/18 45 46 43 43 967,000
2010/05/17 48 49 45 45 1,091,000
2010/05/14 49 49 48 48 357,000
2010/05/13 49 50 48 49 647,000
2010/05/12 49 50 47 47 1,200,000
2010/05/11 51 51 48 48 680,000
2010/05/10 47 50 47 50 553,000
2010/05/07 48 49 46 47 1,223,000
2010/05/06 51 51 50 50 1,407,000
2010/04/30 53 53 52 52 560,000
2010/04/28 52 53 52 52 670,000
2010/04/27 54 55 53 54 1,199,000
2010/04/26 54 55 53 53 2,006,000
2010/04/23 52 55 51 53 4,007,000
2010/04/22 51 52 50 51 450,000
2010/04/21 51 52 50 51 903,000
2010/04/20 51 53 50 50 1,248,000
2010/04/19 51 52 50 50 1,185,000
2010/04/16 52 55 51 52 5,151,000
2010/04/15 52 53 50 51 1,557,000
2010/04/14 52 53 50 52 1,761,000
2010/04/13 55 57 51 53 6,817,000
2010/04/12 47 51 46 51 3,550,000
2010/04/09 45 46 45 46 409,000
2010/04/08 47 47 45 45 695,000
2010/04/07 46 47 45 47 697,000
2010/04/06 46 48 45 45 2,311,000
2010/04/05 45 46 44 46 993,000
2010/04/02 45 45 43 45 550,000
2010/04/01 45 46 43 44 946,000
2010/03/31 46 48 44 45 2,900,000
2010/03/30 43 44 41 44 1,543,000
2010/03/29 44 44 41 43 1,804,000
2010/03/26 46 46 43 44 3,900,000
2010/03/25 49 54 44 46 16,233,000
2010/03/24 39 50 39 48 9,755,000
2010/03/23 36 39 36 39 946,000
2010/03/19 36 37 36 36 763,000
2010/03/18 37 38 36 36 717,000
2010/03/17 35 37 35 37 708,000
2010/03/16 36 36 35 35 658,000
2010/03/15 35 36 34 35 968,000
2010/03/12 34 36 33 34 1,408,000
2010/03/11 32 34 32 34 1,517,000
2010/03/10 31 32 30 31 493,000
2010/03/09 32 32 31 31 440,000
2010/03/08 31 32 31 32 325,000
2010/03/05 30 32 30 31 1,207,000
2010/03/04 31 31 30 30 128,000
2010/03/03 31 32 30 31 427,000
2010/03/02 32 32 31 32 962,000
2010/03/01 32 32 31 32 92,000
2010/02/26 32 32 31 32 158,000
2010/02/25 31 32 30 31 311,000
2010/02/24 32 32 30 31 772,000
2010/02/23 32 33 32 32 274,000
2010/02/22 31 32 31 32 213,000
2010/02/19 32 33 31 31 1,257,000
2010/02/18 32 32 31 31 133,000
2010/02/17 32 32 31 31 204,000
2010/02/16 31 32 30 31 443,000
2010/02/15 32 32 31 31 340,000
2010/02/12 33 33 32 32 292,000
2010/02/10 33 33 32 32 209,000
2010/02/09 32 33 32 32 255,000
2010/02/08 34 35 32 33 475,000
2010/02/05 35 35 34 34 424,000
2010/02/04 35 36 34 34 400,000
2010/02/03 35 35 34 35 134,000
2010/02/02 35 35 34 34 93,000
2010/02/01 35 35 34 34 156,000
2010/01/29 35 35 34 34 188,000
2010/01/28 35 36 35 35 214,000
2010/01/27 35 36 34 34 206,000
2010/01/26 36 36 35 35 416,000
2010/01/25 34 37 34 36 535,000
2010/01/22 35 35 34 34 486,000
2010/01/21 36 36 35 35 132,000
2010/01/20 36 37 36 36 264,000
2010/01/19 37 37 36 36 208,000
2010/01/18 36 37 36 37 414,000
2010/01/15 37 37 36 37 527,000
2010/01/14 37 38 36 37 538,000
2010/01/13 37 39 37 37 1,014,000
2010/01/12 35 40 35 37 1,677,000
2010/01/08 34 37 34 36 2,110,000
2010/01/07 33 34 33 34 166,000
2010/01/06 32 33 32 32 299,000
2010/01/05 33 35 33 33 864,000
2010/01/04 34 34 33 33 160,000

このページの先頭へ