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
2012/12/28 37 37 35 35 2,248,000
2012/12/27 36 37 35 36 2,781,000
2012/12/26 35 36 34 36 2,092,000
2012/12/25 35 36 34 34 6,670,000
2012/12/21 37 37 35 36 6,354,000
2012/12/20 36 36 35 36 6,620,000
2012/12/19 38 39 35 36 9,350,000
2012/12/18 32 38 32 37 12,540,000
2012/12/17 32 33 31 31 7,263,000
2012/12/14 31 32 30 31 5,501,000
2012/12/13 31 32 30 31 4,883,000
2012/12/12 30 31 29 31 4,077,000
2012/12/11 31 31 29 29 4,995,000
2012/12/10 30 32 30 31 5,103,000
2012/12/07 30 31 30 30 3,754,000
2012/12/06 31 32 30 31 4,134,000
2012/12/05 29 31 29 31 4,673,000
2012/12/04 29 30 29 29 4,624,000
2012/12/03 28 32 27 31 7,104,000
2012/11/30 30 30 29 29 5,745,000
2012/11/29 29 30 29 30 4,789,000
2012/11/28 30 30 29 29 5,433,000
2012/11/27 30 31 29 31 5,671,000
2012/11/26 31 31 30 30 4,094,000
2012/11/22 31 32 29 31 6,576,000
2012/11/21 28 32 28 30 9,463,000
2012/11/20 27 28 27 27 4,958,000
2012/11/19 27 28 26 28 4,786,000
2012/11/16 26 27 26 26 3,370,000
2012/11/15 25 26 25 26 3,578,000
2012/11/14 25 26 25 26 3,056,000
2012/11/13 26 26 25 25 3,768,000
2012/11/12 26 26 25 26 3,285,000
2012/11/09 26 26 25 25 3,953,000
2012/11/08 26 26 25 25 3,389,000
2012/11/07 26 26 25 26 2,969,000
2012/11/06 26 26 25 26 3,044,000
2012/11/05 26 26 25 26 2,908,000
2012/11/02 26 26 25 26 3,180,000
2012/11/01 27 27 26 26 2,634,000
2012/10/31 27 27 26 26 2,893,000
2012/10/30 26 26 26 26 2,296,000
2012/10/29 27 27 26 26 2,405,000
2012/10/26 27 27 26 27 2,478,000
2012/10/25 26 27 26 27 2,897,000
2012/10/24 25 26 25 25 2,067,000
2012/10/23 26 27 25 25 2,067,000
2012/10/22 26 27 25 27 2,657,000
2012/10/19 25 26 25 26 1,793,000
2012/10/18 26 26 25 25 1,828,000
2012/10/17 25 26 25 26 1,771,000
2012/10/16 25 26 25 26 2,787,000
2012/10/15 25 25 24 25 2,361,000
2012/10/12 24 24 24 24 2,293,000
2012/10/11 24 25 24 24 2,697,000
2012/10/10 25 25 24 24 1,941,000
2012/10/09 25 25 24 24 1,814,000
2012/10/05 25 26 25 25 2,020,000
2012/10/04 25 26 24 25 2,528,000
2012/10/03 26 26 25 25 1,548,000
2012/10/02 27 27 25 25 2,063,000
2012/10/01 26 26 25 26 1,828,000
2012/09/28 27 27 26 26 1,125,000
2012/09/27 26 26 25 26 1,593,000
2012/09/26 26 26 25 26 915,000
2012/09/25 26 26 25 26 842,000
2012/09/24 26 27 26 27 1,388,000
2012/09/21 26 27 26 27 776,000
2012/09/20 27 27 26 26 757,000
2012/09/19 26 27 26 26 2,634,000
2012/09/18 27 27 26 27 1,391,000
2012/09/14 26 27 26 26 1,269,000
2012/09/13 25 26 25 25 2,184,000
2012/09/12 26 26 25 26 1,627,000
2012/09/11 26 26 25 26 1,760,000
2012/09/10 26 27 25 26 2,082,000
2012/09/07 26 27 26 26 1,537,000
2012/09/06 26 26 25 26 2,541,000
2012/09/05 26 27 26 26 1,972,000
2012/09/04 26 27 26 26 1,774,000
2012/09/03 26 27 26 26 1,991,000
2012/08/31 26 27 26 26 1,269,000
2012/08/30 27 27 26 26 1,305,000
2012/08/29 26 27 26 27 1,363,000
2012/08/28 27 27 26 26 756,000
2012/08/27 27 27 26 27 1,284,000
2012/08/24 28 28 26 27 2,085,000
2012/08/23 28 28 27 28 1,323,000
2012/08/22 27 29 27 29 1,867,000
2012/08/21 28 28 27 28 1,351,000
2012/08/20 28 28 27 27 1,481,000
2012/08/17 26 28 26 28 2,037,000
2012/08/16 26 28 26 27 1,649,000
2012/08/15 27 28 27 27 1,786,000
2012/08/14 27 28 27 27 1,489,000
2012/08/13 27 27 26 26 1,230,000
2012/08/10 27 28 27 27 1,233,000
2012/08/09 27 28 27 28 1,403,000
2012/08/08 27 28 27 27 1,636,000
2012/08/07 27 28 27 27 1,194,000
2012/08/06 28 29 27 27 1,564,000
2012/08/03 28 29 27 28 1,947,000
2012/08/02 28 29 28 29 1,650,000
2012/08/01 28 28 27 27 1,102,000
2012/07/31 28 29 28 28 1,241,000
2012/07/30 28 28 27 28 1,340,000
2012/07/27 27 28 26 27 1,067,000
2012/07/26 26 27 25 26 1,304,000
2012/07/25 25 26 25 26 971,000
2012/07/24 26 26 25 25 786,000
2012/07/23 26 26 25 25 1,366,000
2012/07/20 27 27 26 26 827,000
2012/07/19 27 28 27 27 1,087,000
2012/07/18 28 28 27 27 742,000
2012/07/17 28 28 27 27 991,000
2012/07/13 28 29 28 28 1,065,000
2012/07/12 29 30 28 29 1,100,000
2012/07/11 30 30 29 29 860,000
2012/07/10 29 30 29 30 671,000
2012/07/09 30 30 29 30 1,076,000
2012/07/06 31 32 29 29 1,652,000
2012/07/05 32 32 31 32 842,000
2012/07/04 32 33 31 32 1,114,000
2012/07/03 32 32 31 32 807,000
2012/07/02 31 32 31 31 1,492,000
2012/06/29 30 31 30 31 1,089,000
2012/06/28 30 31 30 30 1,340,000
2012/06/27 30 30 29 30 1,196,000
2012/06/26 29 30 28 30 1,864,000
2012/06/25 29 29 28 28 796,000
2012/06/22 28 29 27 29 1,402,000
2012/06/21 28 28 27 27 635,000
2012/06/20 28 28 26 28 881,000
2012/06/19 28 28 26 27 1,294,000
2012/06/18 28 29 27 28 1,358,000
2012/06/15 27 28 27 27 1,166,000
2012/06/14 27 28 26 28 1,465,000
2012/06/13 28 28 27 27 1,172,000
2012/06/12 25 28 25 28 1,598,000
2012/06/11 25 26 25 25 921,000
2012/06/08 26 26 25 26 1,121,000
2012/06/07 26 26 25 26 2,188,000
2012/06/06 24 26 24 26 2,485,000
2012/06/05 24 25 24 24 1,421,000
2012/06/04 24 25 24 25 914,000
2012/06/01 26 27 24 25 1,824,000
2012/05/31 27 27 26 26 1,647,000
2012/05/30 27 27 26 27 559,000
2012/05/29 27 27 26 26 535,000
2012/05/28 27 27 26 27 1,118,000
2012/05/25 27 27 26 26 2,126,000
2012/05/24 26 27 26 26 1,039,000
2012/05/23 27 27 26 27 851,000
2012/05/22 27 27 26 26 1,370,000
2012/05/21 26 27 26 27 824,000
2012/05/18 27 27 26 26 672,000
2012/05/17 28 28 27 28 900,000
2012/05/16 27 28 27 27 1,037,000
2012/05/15 29 29 26 27 2,254,000
2012/05/14 31 32 28 30 2,814,000
2012/05/11 29 33 29 31 3,753,000
2012/05/10 28 29 27 29 1,120,000
2012/05/09 28 29 27 28 1,353,000
2012/05/08 29 29 28 29 993,000
2012/05/07 29 29 28 28 1,073,000
2012/05/02 29 30 29 29 435,000
2012/05/01 30 30 29 29 569,000
2012/04/27 31 31 30 30 775,000
2012/04/26 31 31 30 31 460,000
2012/04/25 30 31 29 30 1,773,000
2012/04/24 31 31 30 31 1,283,000
2012/04/23 31 32 30 31 954,000
2012/04/20 31 32 30 31 1,269,000
2012/04/19 31 32 30 32 1,405,000
2012/04/18 31 31 30 31 1,021,000
2012/04/17 30 31 29 30 1,126,000
2012/04/16 31 31 30 30 1,335,000
2012/04/13 32 32 31 31 816,000
2012/04/12 31 32 31 31 1,267,000
2012/04/11 31 32 30 31 1,682,000
2012/04/10 32 32 31 31 952,000
2012/04/09 32 32 31 31 982,000
2012/04/06 32 33 32 32 890,000
2012/04/05 33 34 32 32 1,074,000
2012/04/04 35 35 33 33 2,004,000
2012/04/03 35 35 34 34 875,000
2012/04/02 35 35 34 34 1,135,000
2012/03/30 35 36 34 36 1,433,000
2012/03/29 34 35 34 35 412,000
2012/03/28 34 35 34 34 1,042,000
2012/03/27 34 35 34 35 570,000
2012/03/26 34 34 33 34 566,000
2012/03/23 34 35 33 35 762,000
2012/03/22 35 35 33 35 1,069,000
2012/03/21 35 35 34 34 325,000
2012/03/19 35 36 34 35 1,140,000
2012/03/16 35 35 34 34 702,000
2012/03/15 35 35 34 35 1,124,000
2012/03/14 34 35 34 35 590,000
2012/03/13 35 35 33 34 1,361,000
2012/03/12 35 36 34 35 1,045,000
2012/03/09 34 35 33 35 1,089,000
2012/03/08 35 35 34 34 589,000
2012/03/07 34 35 33 35 547,000
2012/03/06 33 35 33 34 1,392,000
2012/03/05 33 34 33 33 677,000
2012/03/02 34 34 33 33 1,243,000
2012/03/01 35 36 33 34 2,160,000
2012/02/29 36 37 35 35 1,416,000
2012/02/28 36 37 35 37 2,345,000
2012/02/27 39 39 36 36 2,182,000
2012/02/24 38 39 37 39 892,000
2012/02/23 38 38 37 38 589,000
2012/02/22 37 39 37 38 1,141,000
2012/02/21 37 38 36 37 868,000
2012/02/20 37 39 36 37 1,441,000
2012/02/17 37 38 36 36 1,649,000
2012/02/16 39 39 37 37 2,230,000
2012/02/15 40 41 38 39 3,927,000
2012/02/14 37 42 37 39 9,708,000
2012/02/13 37 38 37 38 881,000
2012/02/10 38 39 37 38 1,145,000
2012/02/09 37 39 37 38 1,661,000
2012/02/08 35 38 35 37 3,081,000
2012/02/07 36 37 35 35 1,738,000
2012/02/06 36 37 36 36 841,000
2012/02/03 37 37 36 36 933,000
2012/02/02 38 38 37 38 568,000
2012/02/01 38 39 37 38 1,114,000
2012/01/31 40 41 36 38 2,365,000
2012/01/30 40 41 39 40 1,443,000
2012/01/27 41 41 39 40 817,000
2012/01/26 40 41 39 41 1,438,000
2012/01/25 41 42 40 40 1,808,000
2012/01/24 41 41 39 41 1,918,000
2012/01/23 44 45 40 41 8,176,000
2012/01/20 43 44 39 39 10,717,000
2012/01/19 36 44 35 44 19,882,000
2012/01/18 33 34 32 33 1,017,000
2012/01/17 30 34 30 34 1,600,000
2012/01/16 30 30 30 30 502,000
2012/01/13 30 31 29 30 638,000
2012/01/12 30 30 29 30 865,000
2012/01/11 29 30 28 29 233,000
2012/01/10 29 30 28 29 171,000
2012/01/06 29 29 28 29 431,000
2012/01/05 29 29 28 28 567,000
2012/01/04 28 31 28 29 1,367,000

このページの先頭へ