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
2022/12/30 119 119 117 117 230,800
2022/12/29 115 120 114 120 313,300
2022/12/28 117 117 113 115 401,300
2022/12/27 116 117 115 116 324,900
2022/12/26 118 118 117 117 189,700
2022/12/23 118 118 116 118 297,300
2022/12/22 117 119 117 119 130,300
2022/12/21 117 118 116 117 228,500
2022/12/20 120 120 116 117 390,100
2022/12/19 118 121 118 120 264,300
2022/12/16 119 119 118 118 178,000
2022/12/15 120 120 119 119 180,500
2022/12/14 120 120 118 119 233,100
2022/12/13 121 121 120 120 142,700
2022/12/12 119 121 118 121 232,000
2022/12/09 118 120 118 120 204,900
2022/12/08 119 119 117 118 349,600
2022/12/07 117 119 117 118 273,300
2022/12/06 117 118 116 118 364,700
2022/12/05 117 118 116 117 254,900
2022/12/02 118 118 117 117 239,400
2022/12/01 120 121 118 119 503,400
2022/11/30 120 120 119 119 315,400
2022/11/29 121 122 118 121 491,900
2022/11/28 123 124 121 121 379,500
2022/11/25 120 125 119 123 840,900
2022/11/24 120 121 118 121 396,600
2022/11/22 118 122 117 120 799,100
2022/11/21 115 118 114 118 426,500
2022/11/18 115 116 114 114 148,600
2022/11/17 115 117 114 114 322,500
2022/11/16 115 116 114 114 190,500
2022/11/15 115 116 114 116 171,200
2022/11/14 114 116 113 115 557,500
2022/11/11 113 114 112 114 398,600
2022/11/10 112 113 112 112 221,900
2022/11/09 113 113 111 112 419,700
2022/11/08 114 114 112 114 281,300
2022/11/07 113 114 113 114 250,400
2022/11/04 118 122 112 112 1,406,000
2022/11/02 118 119 117 117 188,100
2022/11/01 115 119 114 119 389,500
2022/10/31 114 115 113 115 313,600
2022/10/28 116 116 113 113 604,500
2022/10/27 117 117 116 116 143,300
2022/10/26 118 118 116 117 113,800
2022/10/25 117 118 116 118 136,800
2022/10/24 117 118 116 118 99,200
2022/10/21 116 117 116 116 109,500
2022/10/20 116 118 115 117 198,500
2022/10/19 117 118 116 116 336,500
2022/10/18 115 116 114 115 159,200
2022/10/17 113 115 113 115 100,800
2022/10/14 114 114 112 113 140,900
2022/10/13 114 114 112 112 153,800
2022/10/12 113 114 113 114 171,400
2022/10/11 115 116 114 114 125,600
2022/10/07 115 116 115 115 166,700
2022/10/06 116 117 115 115 251,200
2022/10/05 114 116 114 114 185,200
2022/10/04 113 116 113 116 228,300
2022/10/03 112 113 111 113 154,800
2022/09/30 112 113 111 111 140,400
2022/09/29 113 113 112 113 210,300
2022/09/28 112 112 110 111 208,100
2022/09/27 111 112 110 112 299,100
2022/09/26 112 112 110 110 399,100
2022/09/22 113 113 112 112 217,100
2022/09/21 114 114 113 113 319,400
2022/09/20 116 116 113 113 337,500
2022/09/16 115 116 114 115 207,300
2022/09/15 116 117 115 115 272,300
2022/09/14 116 117 115 115 288,800
2022/09/13 117 118 117 118 130,600
2022/09/12 117 119 116 118 429,900
2022/09/09 118 118 115 116 186,300
2022/09/08 115 117 115 116 161,100
2022/09/07 116 116 115 115 240,000
2022/09/06 117 118 116 117 236,400
2022/09/05 116 117 113 115 572,500
2022/09/02 117 117 115 115 436,200
2022/09/01 119 119 116 116 520,300
2022/08/31 119 119 117 118 344,800
2022/08/30 120 120 119 120 315,700
2022/08/29 120 121 119 119 572,500
2022/08/26 121 123 121 123 304,100
2022/08/25 120 121 120 120 164,200
2022/08/24 121 121 120 120 508,800
2022/08/23 122 123 121 121 138,900
2022/08/22 123 123 122 123 345,800
2022/08/19 122 125 122 125 340,900
2022/08/18 123 123 121 123 164,500
2022/08/17 122 124 122 122 244,700
2022/08/16 123 124 121 122 303,400
2022/08/15 123 125 123 123 336,600
2022/08/12 120 123 120 123 354,700
2022/08/10 122 122 120 120 218,900
2022/08/09 121 122 121 121 133,300
2022/08/08 121 123 121 121 284,500
2022/08/05 119 123 119 123 357,300
2022/08/04 119 120 119 119 176,300
2022/08/03 121 121 119 120 311,200
2022/08/02 120 122 120 122 198,900
2022/08/01 122 122 120 121 173,600
2022/07/29 122 122 120 122 183,700
2022/07/28 123 124 121 121 308,700
2022/07/27 122 123 121 122 196,700
2022/07/26 124 124 122 124 271,200
2022/07/25 124 124 122 123 257,200
2022/07/22 124 125 122 124 385,800
2022/07/21 122 125 122 124 465,700
2022/07/20 120 123 120 122 492,300
2022/07/19 119 120 119 120 366,000
2022/07/15 119 119 117 119 486,200
2022/07/14 119 120 118 120 348,200
2022/07/13 119 120 118 120 311,800
2022/07/12 123 123 119 120 507,800
2022/07/11 120 124 120 124 535,100
2022/07/08 119 122 119 119 304,700
2022/07/07 120 121 117 120 483,300
2022/07/06 122 123 119 121 489,400
2022/07/05 123 124 122 122 287,300
2022/07/04 122 123 121 121 254,800
2022/07/01 125 125 121 121 514,600
2022/06/30 130 130 124 124 483,000
2022/06/29 124 130 124 130 691,100
2022/06/28 123 127 123 126 344,000
2022/06/27 126 126 123 123 137,800
2022/06/24 125 125 123 124 478,900
2022/06/23 119 127 119 126 587,500
2022/06/22 121 121 119 119 237,500
2022/06/21 118 120 118 120 167,700
2022/06/20 120 120 115 116 353,200
2022/06/17 118 120 116 118 330,600
2022/06/16 119 122 119 119 324,100
2022/06/15 122 123 118 118 314,200
2022/06/14 120 123 118 122 487,800
2022/06/13 123 124 121 123 461,400
2022/06/10 129 129 125 125 408,000
2022/06/09 129 132 128 130 664,300
2022/06/08 128 132 126 130 855,700
2022/06/07 126 130 123 128 940,000
2022/06/06 124 126 121 126 859,100
2022/06/03 118 124 118 124 1,008,100
2022/06/02 117 119 116 118 218,900
2022/06/01 117 118 117 118 140,200
2022/05/31 118 119 117 117 552,600
2022/05/30 115 118 115 118 504,200
2022/05/27 115 116 113 115 400,600
2022/05/26 116 116 113 114 426,900
2022/05/25 116 119 115 116 691,200
2022/05/24 115 116 114 115 330,900
2022/05/23 115 115 114 115 244,800
2022/05/20 115 115 114 115 269,800
2022/05/19 114 116 113 115 554,800
2022/05/18 113 116 112 116 485,200
2022/05/17 111 114 110 113 633,100
2022/05/16 114 115 111 112 671,200
2022/05/13 112 115 112 115 702,900
2022/05/12 114 114 112 112 202,500
2022/05/11 114 115 113 114 152,800
2022/05/10 115 116 112 115 398,500
2022/05/09 115 116 114 115 179,900
2022/05/06 115 116 113 116 291,800
2022/05/02 114 115 113 115 202,500
2022/04/28 114 114 112 114 151,000
2022/04/27 112 114 110 114 372,200
2022/04/26 114 114 111 113 485,400
2022/04/25 114 115 113 114 306,200
2022/04/22 116 117 113 116 327,700
2022/04/21 116 118 116 117 399,400
2022/04/20 117 118 115 116 471,000
2022/04/19 114 118 114 116 508,600
2022/04/18 113 114 113 114 195,500
2022/04/15 112 114 112 114 192,800
2022/04/14 114 114 112 113 130,600
2022/04/13 113 114 112 114 284,700
2022/04/12 113 114 112 114 371,200
2022/04/11 113 115 113 115 181,900
2022/04/08 114 115 113 113 476,000
2022/04/07 117 117 111 113 634,400
2022/04/06 118 118 116 117 641,300
2022/04/05 118 119 116 119 203,100
2022/04/04 117 117 115 117 278,800
2022/04/01 118 118 115 116 388,000
2022/03/31 120 120 118 118 258,600
2022/03/30 116 121 116 120 561,700
2022/03/29 117 117 115 116 345,600
2022/03/28 118 118 115 115 391,300
2022/03/25 117 118 116 117 523,100
2022/03/24 115 116 114 116 409,700
2022/03/23 116 118 116 117 214,000
2022/03/22 119 119 115 115 454,100
2022/03/18 117 119 117 118 326,800
2022/03/17 117 120 117 118 446,400
2022/03/16 118 119 115 115 341,800
2022/03/15 115 117 113 117 436,700
2022/03/14 111 115 111 113 377,300
2022/03/11 108 111 107 109 399,700
2022/03/10 109 111 108 111 625,800
2022/03/09 107 109 105 105 728,900
2022/03/08 110 113 107 108 1,184,300
2022/03/07 114 115 110 113 830,100
2022/03/04 117 118 115 115 541,100
2022/03/03 119 121 117 117 483,900
2022/03/02 117 119 116 117 799,700
2022/03/01 121 124 118 121 867,000
2022/02/28 117 121 116 120 890,200
2022/02/25 115 117 114 116 1,776,000
2022/02/24 117 118 112 113 1,300,400
2022/02/22 119 121 116 119 1,224,400
2022/02/21 123 123 118 120 986,900
2022/02/18 124 125 122 123 955,000
2022/02/17 130 130 126 126 538,400
2022/02/16 126 131 126 128 842,400
2022/02/15 127 128 124 124 1,076,400
2022/02/14 131 132 125 127 1,650,800
2022/02/10 133 136 131 134 688,800
2022/02/09 136 136 133 133 641,000
2022/02/08 132 137 131 133 953,100
2022/02/07 131 136 128 133 1,100,300
2022/02/04 138 138 129 131 1,791,400
2022/02/03 144 146 137 139 1,170,400
2022/02/02 145 146 143 143 276,700
2022/02/01 147 150 142 143 536,900
2022/01/31 146 149 141 145 698,000
2022/01/28 145 147 140 147 1,070,900
2022/01/27 154 154 145 145 1,053,100
2022/01/26 156 157 151 154 763,000
2022/01/25 160 164 154 155 1,163,000
2022/01/24 155 158 151 158 559,700
2022/01/21 150 156 149 156 665,500
2022/01/20 150 154 144 152 1,304,700
2022/01/19 157 157 150 152 1,125,000
2022/01/18 159 164 156 159 1,185,900
2022/01/17 171 171 156 157 2,058,500
2022/01/14 181 183 167 169 2,301,900
2022/01/13 170 185 170 183 2,121,900
2022/01/12 163 173 163 170 1,240,400
2022/01/11 159 164 158 161 818,900
2022/01/07 180 181 159 161 4,496,900
2022/01/06 167 179 165 179 2,822,000
2022/01/05 167 168 163 167 896,600
2022/01/04 164 178 162 168 3,131,000

このページの先頭へ