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
2015/12/30 54 54 53 54 2,390,000
2015/12/29 52 54 52 54 2,339,000
2015/12/28 50 55 49 53 4,426,000
2015/12/25 50 52 48 50 14,043,000
2015/12/24 51 54 50 50 12,588,000
2015/12/22 52 53 49 50 11,383,000
2015/12/21 54 54 53 53 10,056,000
2015/12/18 56 56 53 53 8,465,000
2015/12/17 58 58 56 56 9,004,000
2015/12/16 54 57 53 57 8,286,000
2015/12/15 57 58 53 54 7,957,000
2015/12/14 57 58 56 58 5,388,000
2015/12/11 58 58 57 58 6,274,000
2015/12/10 58 59 56 57 6,867,000
2015/12/09 58 59 57 59 7,143,000
2015/12/08 58 60 56 58 21,115,000
2015/12/07 56 59 56 58 20,233,000
2015/12/04 55 55 54 54 14,146,000
2015/12/03 55 56 55 55 14,525,000
2015/12/02 56 57 55 55 6,395,000
2015/12/01 53 57 53 56 16,979,000
2015/11/30 55 55 53 54 15,155,000
2015/11/27 55 57 55 55 17,004,000
2015/11/26 55 57 55 57 14,842,000
2015/11/25 55 56 53 56 19,308,000
2015/11/24 52 55 52 55 11,063,000
2015/11/20 50 52 50 52 10,555,000
2015/11/19 49 50 48 50 9,045,000
2015/11/18 48 49 47 49 11,744,000
2015/11/17 47 48 46 48 11,312,000
2015/11/16 44 47 44 47 11,954,000
2015/11/13 47 49 45 45 14,526,000
2015/11/12 46 47 45 47 10,600,000
2015/11/11 45 46 44 46 11,072,000
2015/11/10 43 45 43 45 9,883,000
2015/11/09 43 44 43 44 10,579,000
2015/11/06 43 44 42 43 8,617,000
2015/11/05 43 44 43 44 7,888,000
2015/11/04 43 44 43 43 8,419,000
2015/11/02 44 45 42 42 7,433,000
2015/10/30 44 45 44 44 6,228,000
2015/10/29 45 45 44 45 7,977,000
2015/10/28 45 45 44 44 6,461,000
2015/10/27 45 46 44 44 5,568,000
2015/10/26 46 46 45 45 5,461,000
2015/10/23 46 46 45 45 5,248,000
2015/10/22 44 46 44 46 8,314,000
2015/10/21 45 45 44 45 5,009,000
2015/10/20 45 46 44 44 4,734,000
2015/10/19 46 47 45 45 5,277,000
2015/10/16 45 46 45 46 6,326,000
2015/10/15 44 45 44 45 5,177,000
2015/10/14 45 45 44 45 6,826,000
2015/10/13 45 47 43 45 9,829,000
2015/10/09 42 44 41 44 9,278,000
2015/10/08 42 42 41 41 7,180,000
2015/10/07 41 42 41 42 11,810,000
2015/10/06 41 41 40 40 8,681,000
2015/10/05 39 41 39 40 6,194,000
2015/10/02 39 40 38 40 6,226,000
2015/10/01 39 40 38 38 6,523,000
2015/09/30 39 40 39 39 5,268,000
2015/09/29 40 40 38 38 4,953,000
2015/09/28 42 43 41 42 3,107,000
2015/09/25 43 43 42 42 1,100,000
2015/09/24 42 43 42 42 1,933,000
2015/09/18 43 44 43 43 3,147,000
2015/09/17 44 44 43 43 4,009,000
2015/09/16 44 44 43 43 2,923,000
2015/09/15 44 45 43 43 4,303,000
2015/09/14 43 44 43 43 3,778,000
2015/09/11 43 44 43 44 3,839,000
2015/09/10 44 44 43 43 3,782,000
2015/09/09 43 44 43 43 3,702,000
2015/09/08 43 43 42 42 3,932,000
2015/09/07 43 44 42 43 4,329,000
2015/09/04 45 45 43 44 4,225,000
2015/09/03 46 47 45 45 4,278,000
2015/09/02 45 47 44 47 6,898,000
2015/09/01 46 47 45 45 5,268,000
2015/08/31 46 47 45 47 4,368,000
2015/08/28 45 46 45 45 4,364,000
2015/08/27 45 46 44 44 4,024,000
2015/08/26 43 45 43 45 2,592,000
2015/08/25 41 45 41 43 9,478,000
2015/08/24 45 45 43 43 5,759,000
2015/08/21 45 46 45 45 4,563,000
2015/08/20 47 47 44 47 8,574,000
2015/08/19 47 48 47 47 5,027,000
2015/08/18 48 48 47 47 6,779,000
2015/08/17 49 49 48 48 4,735,000
2015/08/14 48 49 48 49 4,649,000
2015/08/13 48 49 48 49 4,915,000
2015/08/12 48 49 48 48 8,869,000
2015/08/11 49 49 48 48 6,538,000
2015/08/10 49 50 48 48 5,722,000
2015/08/07 49 50 48 49 6,364,000
2015/08/06 49 49 48 48 6,431,000
2015/08/05 49 49 48 49 8,959,000
2015/08/04 49 49 48 49 7,494,000
2015/08/03 49 49 48 48 6,567,000
2015/07/31 49 50 48 48 7,803,000
2015/07/30 49 50 49 49 7,441,000
2015/07/29 50 50 49 50 7,596,000
2015/07/28 49 50 48 50 8,822,000
2015/07/27 51 52 49 50 8,651,000
2015/07/24 52 53 51 51 9,241,000
2015/07/23 52 53 51 52 12,146,000
2015/07/22 48 52 48 52 13,414,000
2015/07/21 49 50 48 48 6,859,000
2015/07/17 46 50 46 49 10,860,000
2015/07/16 47 48 46 47 5,994,000
2015/07/15 45 46 45 46 4,729,000
2015/07/14 46 46 44 45 5,671,000
2015/07/13 46 46 45 45 4,022,000
2015/07/10 45 46 45 45 6,207,000
2015/07/09 46 46 44 46 7,497,000
2015/07/08 46 47 46 46 4,885,000
2015/07/07 46 47 46 47 5,807,000
2015/07/06 47 48 46 46 7,583,000
2015/07/03 48 48 47 47 5,691,000
2015/07/02 47 48 47 48 8,376,000
2015/07/01 47 47 46 46 3,586,000
2015/06/30 46 47 46 47 4,580,000
2015/06/29 47 48 46 46 4,768,000
2015/06/26 48 49 47 47 5,344,000
2015/06/25 47 48 47 47 5,019,000
2015/06/24 49 50 47 47 5,568,000
2015/06/23 47 49 46 49 5,633,000
2015/06/22 46 47 46 47 3,821,000
2015/06/19 46 47 46 46 5,797,000
2015/06/18 47 47 45 45 5,024,000
2015/06/17 48 48 46 46 7,116,000
2015/06/16 48 49 48 48 3,444,000
2015/06/15 48 49 48 48 3,588,000
2015/06/12 48 49 48 48 2,903,000
2015/06/11 48 49 48 48 3,159,000
2015/06/10 49 49 48 48 3,308,000
2015/06/09 49 50 48 48 4,344,000
2015/06/08 49 50 49 50 3,309,000
2015/06/05 50 50 49 49 4,198,000
2015/06/04 50 50 49 50 4,295,000
2015/06/03 50 50 49 49 4,443,000
2015/06/02 50 50 49 49 3,607,000
2015/06/01 49 50 49 49 4,081,000
2015/05/29 49 50 49 49 4,019,000
2015/05/28 50 51 49 50 4,759,000
2015/05/27 51 51 50 51 2,486,000
2015/05/26 52 53 50 51 5,914,000
2015/05/25 51 52 50 52 4,878,000
2015/05/22 52 52 50 50 5,536,000
2015/05/21 50 52 50 51 4,631,000
2015/05/20 49 51 49 50 3,753,000
2015/05/19 48 50 48 49 5,336,000
2015/05/18 49 49 48 48 4,326,000
2015/05/15 52 52 48 49 7,976,000
2015/05/14 51 52 50 51 5,793,000
2015/05/13 54 55 52 52 6,936,000
2015/05/12 55 56 54 54 3,992,000
2015/05/11 56 56 54 55 5,328,000
2015/05/08 55 56 55 55 3,031,000
2015/05/07 56 56 55 56 3,267,000
2015/05/01 56 57 55 55 3,325,000
2015/04/30 56 57 56 56 2,545,000
2015/04/28 57 57 56 56 2,149,000
2015/04/27 56 57 56 56 1,691,000
2015/04/24 57 57 56 57 3,259,000
2015/04/23 57 58 56 56 2,909,000
2015/04/22 58 58 57 57 2,155,000
2015/04/21 58 59 57 57 1,099,000
2015/04/20 59 59 57 58 1,700,000
2015/04/17 58 60 58 58 1,478,000
2015/04/16 58 60 58 59 3,039,000
2015/04/15 58 58 57 57 1,767,000
2015/04/14 58 58 57 57 1,831,000
2015/04/13 57 58 57 58 2,904,000
2015/04/10 56 59 56 58 4,756,000
2015/04/09 56 57 56 57 2,253,000
2015/04/08 57 57 55 57 3,541,000
2015/04/07 57 57 56 57 3,461,000
2015/04/06 57 57 56 56 3,631,000
2015/04/03 58 58 57 58 1,658,000
2015/04/02 57 58 57 58 2,243,000
2015/04/01 59 59 57 58 2,703,000
2015/03/31 59 59 58 58 1,598,000
2015/03/30 59 59 58 58 1,683,000
2015/03/27 59 60 58 58 2,558,000
2015/03/26 59 59 58 59 822,000
2015/03/25 59 60 58 60 1,608,000
2015/03/24 59 60 58 60 1,532,000
2015/03/23 58 60 58 60 2,202,000
2015/03/20 58 59 58 59 1,499,000
2015/03/19 58 59 58 59 1,751,000
2015/03/18 59 59 58 58 2,278,000
2015/03/17 61 61 59 59 2,130,000
2015/03/16 59 61 59 61 3,178,000
2015/03/13 60 60 59 60 1,759,000
2015/03/12 59 60 59 60 1,298,000
2015/03/11 59 60 58 60 2,532,000
2015/03/10 60 60 59 60 1,330,000
2015/03/09 59 60 59 60 1,923,000
2015/03/06 59 61 59 60 2,917,000
2015/03/05 60 60 59 60 2,863,000
2015/03/04 60 61 60 61 2,095,000
2015/03/03 61 61 60 61 2,942,000
2015/03/02 61 62 60 60 3,293,000
2015/02/27 60 61 60 61 2,267,000
2015/02/26 60 61 60 60 2,217,000
2015/02/25 61 62 60 61 2,423,000
2015/02/24 60 62 59 62 4,013,000
2015/02/23 60 60 59 60 2,536,000
2015/02/20 60 60 58 58 3,020,000
2015/02/19 58 60 57 60 4,324,000
2015/02/18 57 58 57 58 3,113,000
2015/02/17 58 58 57 58 2,853,000
2015/02/16 57 58 57 58 2,511,000
2015/02/13 58 58 57 58 1,999,000
2015/02/12 58 58 57 58 1,656,000
2015/02/10 57 58 56 58 4,197,000
2015/02/09 56 57 55 57 3,024,000
2015/02/06 55 56 55 55 1,936,000
2015/02/05 56 56 55 55 1,709,000
2015/02/04 56 57 55 56 3,108,000
2015/02/03 58 58 56 56 2,540,000
2015/02/02 58 58 56 58 3,346,000
2015/01/30 57 58 57 58 2,032,000
2015/01/29 57 58 56 57 2,016,000
2015/01/28 57 58 57 58 2,372,000
2015/01/27 57 58 56 58 3,490,000
2015/01/26 56 57 56 57 2,726,000
2015/01/23 57 57 56 57 2,851,000
2015/01/22 57 58 56 57 3,072,000
2015/01/21 58 58 56 57 2,102,000
2015/01/20 56 58 56 58 2,010,000
2015/01/19 57 58 56 56 2,866,000
2015/01/16 57 58 56 58 3,503,000
2015/01/15 58 59 57 57 3,179,000
2015/01/14 58 58 56 58 6,102,000
2015/01/13 57 58 56 58 5,037,000
2015/01/09 58 59 57 57 2,668,000
2015/01/08 58 59 57 59 3,808,000
2015/01/07 57 58 57 57 3,620,000
2015/01/06 58 59 57 57 4,121,000
2015/01/05 58 60 57 60 4,562,000

このページの先頭へ