ティラド(7236)の株価時系列情報
ティラド(7236)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,855 | 3,970 | 3,815 | 3,920 | 14,100 |
| 2024/04/17 | 3,900 | 3,900 | 3,800 | 3,860 | 10,300 |
| 2024/04/16 | 3,985 | 4,010 | 3,840 | 3,855 | 18,000 |
| 2024/04/15 | 3,945 | 4,050 | 3,945 | 4,010 | 10,600 |
| 2024/04/12 | 4,070 | 4,090 | 4,015 | 4,015 | 11,000 |
| 2024/04/11 | 3,925 | 4,075 | 3,925 | 4,050 | 22,100 |
| 2024/04/10 | 4,020 | 4,020 | 3,965 | 3,965 | 9,300 |
| 2024/04/09 | 3,980 | 4,035 | 3,975 | 4,035 | 29,200 |
| 2024/04/08 | 3,870 | 3,935 | 3,850 | 3,935 | 19,300 |
| 2024/04/05 | 3,805 | 3,860 | 3,760 | 3,850 | 12,800 |
| 2024/04/04 | 3,830 | 3,875 | 3,830 | 3,865 | 19,600 |
| 2024/04/03 | 3,720 | 3,850 | 3,705 | 3,830 | 22,900 |
| 2024/04/02 | 3,825 | 3,825 | 3,730 | 3,735 | 14,800 |
| 2024/04/01 | 3,935 | 3,935 | 3,760 | 3,760 | 19,300 |
| 2024/03/29 | 3,905 | 3,960 | 3,880 | 3,935 | 14,800 |
| 2024/03/28 | 3,900 | 4,050 | 3,900 | 3,915 | 36,000 |
| 2024/03/27 | 4,025 | 4,070 | 3,990 | 4,000 | 28,300 |
| 2024/03/26 | 4,035 | 4,105 | 4,015 | 4,015 | 25,200 |
| 2024/03/25 | 4,025 | 4,085 | 4,000 | 4,060 | 33,300 |
| 2024/03/22 | 4,045 | 4,045 | 3,985 | 4,025 | 20,500 |
| 2024/03/21 | 3,990 | 4,045 | 3,935 | 4,045 | 37,300 |
| 2024/03/19 | 3,815 | 3,920 | 3,800 | 3,920 | 36,800 |
| 2024/03/18 | 3,755 | 3,845 | 3,755 | 3,810 | 20,800 |
| 2024/03/15 | 3,740 | 3,795 | 3,730 | 3,755 | 12,800 |
| 2024/03/14 | 3,740 | 3,765 | 3,725 | 3,765 | 10,900 |
| 2024/03/13 | 3,770 | 3,805 | 3,725 | 3,750 | 27,700 |
| 2024/03/12 | 3,705 | 3,745 | 3,655 | 3,745 | 34,000 |
| 2024/03/11 | 3,880 | 3,880 | 3,720 | 3,765 | 57,700 |
| 2024/03/08 | 3,830 | 3,975 | 3,830 | 3,950 | 36,900 |
| 2024/03/07 | 3,910 | 3,930 | 3,830 | 3,830 | 41,100 |
| 2024/03/06 | 3,850 | 3,930 | 3,840 | 3,910 | 25,900 |
| 2024/03/05 | 3,800 | 3,910 | 3,790 | 3,880 | 28,500 |
| 2024/03/04 | 4,000 | 4,000 | 3,840 | 3,840 | 38,600 |
| 2024/03/01 | 3,965 | 4,000 | 3,905 | 3,980 | 24,700 |
| 2024/02/29 | 3,875 | 4,060 | 3,875 | 3,990 | 43,800 |
| 2024/02/28 | 3,920 | 3,975 | 3,855 | 3,890 | 37,600 |
| 2024/02/27 | 3,800 | 3,880 | 3,780 | 3,875 | 36,700 |
| 2024/02/26 | 3,790 | 3,840 | 3,790 | 3,795 | 25,200 |
| 2024/02/22 | 3,800 | 3,825 | 3,775 | 3,775 | 22,000 |
| 2024/02/21 | 3,820 | 3,840 | 3,765 | 3,770 | 27,600 |
| 2024/02/20 | 3,855 | 3,915 | 3,850 | 3,850 | 18,300 |
| 2024/02/19 | 3,845 | 3,860 | 3,805 | 3,855 | 16,700 |
| 2024/02/16 | 3,855 | 3,915 | 3,850 | 3,855 | 31,200 |
| 2024/02/15 | 3,925 | 3,945 | 3,805 | 3,820 | 36,500 |
| 2024/02/14 | 3,825 | 3,900 | 3,785 | 3,900 | 31,600 |
| 2024/02/13 | 3,770 | 3,825 | 3,735 | 3,825 | 38,300 |
| 2024/02/09 | 3,770 | 3,895 | 3,765 | 3,765 | 51,100 |
| 2024/02/08 | 3,790 | 3,835 | 3,725 | 3,750 | 46,100 |
| 2024/02/07 | 3,675 | 3,795 | 3,630 | 3,775 | 80,900 |
| 2024/02/06 | 3,675 | 3,755 | 3,545 | 3,695 | 175,500 |
| 2024/02/05 | 3,775 | 3,845 | 3,725 | 3,790 | 134,800 |
| 2024/02/02 | 3,635 | 3,695 | 3,570 | 3,645 | 33,500 |
| 2024/02/01 | 3,595 | 3,635 | 3,575 | 3,605 | 27,100 |
| 2024/01/31 | 3,580 | 3,620 | 3,550 | 3,620 | 25,700 |
| 2024/01/30 | 3,700 | 3,700 | 3,575 | 3,575 | 43,000 |
| 2024/01/29 | 3,620 | 3,700 | 3,620 | 3,695 | 32,000 |
| 2024/01/26 | 3,600 | 3,630 | 3,545 | 3,585 | 29,100 |
| 2024/01/25 | 3,535 | 3,635 | 3,535 | 3,635 | 34,200 |
| 2024/01/24 | 3,490 | 3,520 | 3,475 | 3,520 | 18,100 |
| 2024/01/23 | 3,510 | 3,535 | 3,485 | 3,500 | 14,800 |
| 2024/01/22 | 3,490 | 3,530 | 3,490 | 3,520 | 16,400 |
| 2024/01/19 | 3,540 | 3,555 | 3,465 | 3,490 | 30,400 |
| 2024/01/18 | 3,400 | 3,550 | 3,400 | 3,485 | 52,200 |
| 2024/01/17 | 3,430 | 3,485 | 3,385 | 3,385 | 31,100 |
| 2024/01/16 | 3,445 | 3,470 | 3,415 | 3,445 | 22,600 |
| 2024/01/15 | 3,410 | 3,445 | 3,380 | 3,445 | 24,100 |
| 2024/01/12 | 3,420 | 3,435 | 3,350 | 3,375 | 31,800 |
| 2024/01/11 | 3,395 | 3,490 | 3,390 | 3,445 | 61,200 |
| 2024/01/10 | 3,350 | 3,370 | 3,310 | 3,325 | 54,200 |
| 2024/01/09 | 3,190 | 3,290 | 3,170 | 3,290 | 55,700 |
| 2024/01/05 | 3,160 | 3,170 | 3,140 | 3,150 | 11,900 |
| 2024/01/04 | 3,100 | 3,160 | 3,085 | 3,145 | 19,200 |
| 2023/12/29 | 3,060 | 3,100 | 3,050 | 3,085 | 13,400 |
| 2023/12/28 | 3,065 | 3,080 | 3,035 | 3,060 | 32,700 |
| 2023/12/27 | 3,015 | 3,075 | 3,000 | 3,075 | 23,300 |
| 2023/12/26 | 2,990 | 3,015 | 2,977 | 3,015 | 18,200 |
| 2023/12/25 | 3,065 | 3,065 | 2,990 | 3,005 | 18,500 |
| 2023/12/22 | 2,979 | 3,035 | 2,963 | 3,035 | 14,600 |
| 2023/12/21 | 2,995 | 3,040 | 2,985 | 2,997 | 18,700 |
| 2023/12/20 | 2,979 | 3,055 | 2,979 | 3,045 | 21,300 |
| 2023/12/19 | 2,959 | 2,989 | 2,935 | 2,974 | 17,100 |
| 2023/12/18 | 2,948 | 2,980 | 2,917 | 2,972 | 28,500 |
| 2023/12/15 | 2,971 | 3,000 | 2,950 | 2,966 | 29,200 |
| 2023/12/14 | 3,055 | 3,060 | 2,985 | 2,985 | 36,500 |
| 2023/12/13 | 3,040 | 3,105 | 3,035 | 3,075 | 30,900 |
| 2023/12/12 | 3,070 | 3,075 | 3,035 | 3,045 | 15,600 |
| 2023/12/11 | 3,035 | 3,050 | 2,999 | 3,030 | 33,900 |
| 2023/12/08 | 3,050 | 3,060 | 2,970 | 2,985 | 77,700 |
| 2023/12/07 | 3,140 | 3,160 | 3,095 | 3,100 | 29,600 |
| 2023/12/06 | 3,140 | 3,190 | 3,135 | 3,165 | 20,300 |
| 2023/12/05 | 3,175 | 3,225 | 3,130 | 3,130 | 29,600 |
| 2023/12/04 | 3,180 | 3,205 | 3,140 | 3,175 | 30,400 |
| 2023/12/01 | 3,190 | 3,230 | 3,160 | 3,220 | 31,700 |
| 2023/11/30 | 3,190 | 3,190 | 3,125 | 3,165 | 51,300 |
| 2023/11/29 | 3,210 | 3,250 | 3,180 | 3,205 | 48,000 |
| 2023/11/28 | 3,145 | 3,175 | 3,125 | 3,175 | 29,000 |
| 2023/11/27 | 3,190 | 3,230 | 3,150 | 3,175 | 36,600 |
| 2023/11/24 | 3,130 | 3,190 | 3,130 | 3,180 | 43,800 |
| 2023/11/22 | 3,110 | 3,150 | 3,090 | 3,090 | 56,300 |
| 2023/11/21 | 3,165 | 3,180 | 3,130 | 3,165 | 22,000 |
| 2023/11/20 | 3,205 | 3,225 | 3,160 | 3,160 | 24,800 |
| 2023/11/17 | 3,190 | 3,225 | 3,150 | 3,190 | 31,700 |
| 2023/11/16 | 3,225 | 3,230 | 3,165 | 3,195 | 30,700 |
| 2023/11/15 | 3,195 | 3,250 | 3,170 | 3,210 | 60,900 |
| 2023/11/14 | 3,130 | 3,200 | 3,115 | 3,180 | 55,800 |
| 2023/11/13 | 3,175 | 3,240 | 3,105 | 3,105 | 92,300 |
| 2023/11/10 | 3,080 | 3,140 | 3,010 | 3,105 | 123,100 |
| 2023/11/09 | 3,065 | 3,125 | 3,000 | 3,080 | 183,700 |
| 2023/11/08 | 3,165 | 3,165 | 2,963 | 3,025 | 538,800 |
| 2023/11/07 | 2,722 | 2,722 | 2,722 | 2,722 | 16,400 |
| 2023/11/06 | 2,199 | 2,242 | 2,172 | 2,222 | 41,800 |
| 2023/11/02 | 2,117 | 2,154 | 2,113 | 2,115 | 19,800 |
| 2023/11/01 | 2,123 | 2,128 | 2,066 | 2,112 | 27,500 |
| 2023/10/31 | 2,051 | 2,103 | 2,043 | 2,075 | 23,400 |
| 2023/10/30 | 2,151 | 2,151 | 2,036 | 2,065 | 54,000 |
| 2023/10/27 | 2,093 | 2,151 | 2,093 | 2,151 | 15,200 |
| 2023/10/26 | 2,091 | 2,091 | 2,060 | 2,079 | 12,700 |
| 2023/10/25 | 2,075 | 2,107 | 2,060 | 2,081 | 16,100 |
| 2023/10/24 | 2,033 | 2,070 | 1,990 | 2,066 | 20,800 |
| 2023/10/23 | 2,027 | 2,074 | 2,027 | 2,054 | 19,500 |
| 2023/10/20 | 2,090 | 2,090 | 2,051 | 2,073 | 7,000 |
| 2023/10/19 | 2,100 | 2,102 | 2,066 | 2,077 | 12,300 |
| 2023/10/18 | 2,112 | 2,112 | 2,080 | 2,100 | 11,100 |
| 2023/10/17 | 2,088 | 2,103 | 2,066 | 2,085 | 16,800 |
| 2023/10/16 | 2,068 | 2,085 | 2,054 | 2,057 | 18,400 |
| 2023/10/13 | 2,095 | 2,109 | 2,088 | 2,101 | 14,000 |
| 2023/10/12 | 2,082 | 2,128 | 2,081 | 2,127 | 14,700 |
| 2023/10/11 | 2,138 | 2,177 | 2,119 | 2,119 | 14,600 |
| 2023/10/10 | 2,165 | 2,184 | 2,144 | 2,157 | 19,100 |
| 2023/10/06 | 2,127 | 2,177 | 2,127 | 2,160 | 13,400 |
| 2023/10/05 | 2,066 | 2,134 | 2,066 | 2,127 | 17,600 |
| 2023/10/04 | 2,099 | 2,154 | 2,051 | 2,066 | 32,600 |
| 2023/10/03 | 2,203 | 2,203 | 2,109 | 2,116 | 19,300 |
| 2023/10/02 | 2,238 | 2,274 | 2,210 | 2,210 | 15,600 |
| 2023/09/29 | 2,290 | 2,295 | 2,242 | 2,250 | 16,000 |
| 2023/09/28 | 2,250 | 2,310 | 2,250 | 2,267 | 21,300 |
| 2023/09/27 | 2,327 | 2,327 | 2,260 | 2,282 | 23,400 |
| 2023/09/26 | 2,319 | 2,323 | 2,288 | 2,305 | 12,000 |
| 2023/09/25 | 2,310 | 2,339 | 2,296 | 2,308 | 16,700 |
| 2023/09/22 | 2,274 | 2,316 | 2,238 | 2,299 | 16,200 |
| 2023/09/21 | 2,274 | 2,308 | 2,270 | 2,283 | 16,400 |
| 2023/09/20 | 2,321 | 2,333 | 2,255 | 2,275 | 21,600 |
| 2023/09/19 | 2,252 | 2,328 | 2,230 | 2,321 | 23,900 |
| 2023/09/15 | 2,291 | 2,301 | 2,235 | 2,252 | 31,200 |
| 2023/09/14 | 2,242 | 2,278 | 2,227 | 2,274 | 18,400 |
| 2023/09/13 | 2,220 | 2,243 | 2,214 | 2,231 | 12,200 |
| 2023/09/12 | 2,200 | 2,212 | 2,190 | 2,212 | 8,600 |
| 2023/09/11 | 2,168 | 2,192 | 2,160 | 2,188 | 6,000 |
| 2023/09/08 | 2,170 | 2,179 | 2,160 | 2,168 | 19,500 |
| 2023/09/07 | 2,231 | 2,231 | 2,192 | 2,194 | 20,000 |
| 2023/09/06 | 2,234 | 2,250 | 2,233 | 2,245 | 20,600 |
| 2023/09/05 | 2,214 | 2,235 | 2,199 | 2,226 | 14,500 |
| 2023/09/04 | 2,197 | 2,223 | 2,180 | 2,223 | 16,900 |
| 2023/09/01 | 2,210 | 2,214 | 2,160 | 2,195 | 38,200 |
| 2023/08/31 | 2,096 | 2,121 | 2,083 | 2,110 | 20,300 |
| 2023/08/30 | 2,084 | 2,103 | 2,084 | 2,100 | 16,400 |
| 2023/08/29 | 2,042 | 2,085 | 2,039 | 2,076 | 10,900 |
| 2023/08/28 | 2,066 | 2,096 | 2,044 | 2,046 | 10,900 |
| 2023/08/25 | 2,036 | 2,076 | 2,036 | 2,066 | 20,700 |
| 2023/08/24 | 2,052 | 2,052 | 2,032 | 2,051 | 10,700 |
| 2023/08/23 | 2,041 | 2,060 | 2,040 | 2,050 | 11,900 |
| 2023/08/22 | 2,072 | 2,084 | 2,039 | 2,046 | 19,900 |
| 2023/08/21 | 2,054 | 2,084 | 2,049 | 2,072 | 20,000 |
| 2023/08/18 | 2,044 | 2,087 | 2,044 | 2,048 | 16,600 |
| 2023/08/17 | 2,053 | 2,073 | 2,003 | 2,065 | 22,300 |
| 2023/08/16 | 2,073 | 2,085 | 2,058 | 2,067 | 19,300 |
| 2023/08/15 | 2,130 | 2,157 | 2,068 | 2,072 | 34,900 |
| 2023/08/14 | 2,119 | 2,189 | 2,119 | 2,130 | 28,000 |
| 2023/08/10 | 2,095 | 2,124 | 2,067 | 2,119 | 52,700 |
| 2023/08/09 | 2,055 | 2,095 | 2,040 | 2,095 | 105,600 |
| 2023/08/08 | 1,998 | 2,100 | 1,982 | 2,039 | 241,100 |
| 2023/08/07 | 1,814 | 1,858 | 1,810 | 1,848 | 17,900 |
| 2023/08/04 | 1,785 | 1,826 | 1,785 | 1,814 | 14,800 |
| 2023/08/03 | 1,832 | 1,832 | 1,800 | 1,805 | 28,100 |
| 2023/08/02 | 1,847 | 1,868 | 1,830 | 1,852 | 11,800 |
| 2023/08/01 | 1,844 | 1,863 | 1,840 | 1,848 | 11,400 |
| 2023/07/31 | 1,854 | 1,864 | 1,834 | 1,841 | 10,500 |
| 2023/07/28 | 1,863 | 1,866 | 1,835 | 1,854 | 23,500 |
| 2023/07/27 | 1,872 | 1,902 | 1,871 | 1,902 | 23,300 |
| 2023/07/26 | 1,879 | 1,883 | 1,862 | 1,877 | 10,700 |
| 2023/07/25 | 1,869 | 1,884 | 1,862 | 1,877 | 14,000 |
| 2023/07/24 | 1,834 | 1,869 | 1,834 | 1,869 | 18,000 |
| 2023/07/21 | 1,860 | 1,860 | 1,830 | 1,834 | 11,800 |
| 2023/07/20 | 1,835 | 1,860 | 1,827 | 1,858 | 17,100 |
| 2023/07/19 | 1,823 | 1,874 | 1,812 | 1,834 | 28,200 |
| 2023/07/18 | 1,800 | 1,823 | 1,798 | 1,823 | 11,000 |
| 2023/07/14 | 1,810 | 1,812 | 1,796 | 1,805 | 14,300 |
| 2023/07/13 | 1,815 | 1,829 | 1,799 | 1,818 | 14,200 |
| 2023/07/12 | 1,849 | 1,849 | 1,801 | 1,801 | 18,500 |
| 2023/07/11 | 1,857 | 1,857 | 1,828 | 1,840 | 9,900 |
| 2023/07/10 | 1,854 | 1,869 | 1,836 | 1,837 | 14,600 |
| 2023/07/07 | 1,862 | 1,862 | 1,818 | 1,837 | 17,600 |
| 2023/07/06 | 1,840 | 1,872 | 1,824 | 1,860 | 27,500 |
| 2023/07/05 | 1,848 | 1,870 | 1,840 | 1,844 | 17,800 |
| 2023/07/04 | 1,850 | 1,867 | 1,841 | 1,850 | 20,900 |
| 2023/07/03 | 1,844 | 1,860 | 1,844 | 1,850 | 12,700 |
| 2023/06/30 | 1,850 | 1,850 | 1,818 | 1,844 | 14,400 |
| 2023/06/29 | 1,848 | 1,855 | 1,839 | 1,852 | 11,200 |
| 2023/06/28 | 1,840 | 1,851 | 1,832 | 1,837 | 15,500 |
| 2023/06/27 | 1,833 | 1,836 | 1,814 | 1,830 | 16,100 |