ティア(2485)の株価時系列情報
ティア(2485)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 462 | 463 | 460 | 462 | 28,700 |
| 2024/07/25 | 462 | 463 | 460 | 461 | 44,600 |
| 2024/07/24 | 468 | 468 | 463 | 464 | 30,000 |
| 2024/07/23 | 469 | 469 | 467 | 468 | 18,300 |
| 2024/07/22 | 465 | 469 | 464 | 468 | 42,900 |
| 2024/07/19 | 465 | 469 | 462 | 465 | 25,100 |
| 2024/07/18 | 464 | 466 | 460 | 465 | 57,200 |
| 2024/07/17 | 463 | 470 | 461 | 466 | 77,300 |
| 2024/07/16 | 463 | 463 | 461 | 462 | 20,300 |
| 2024/07/12 | 460 | 463 | 460 | 462 | 37,800 |
| 2024/07/11 | 460 | 462 | 460 | 462 | 48,500 |
| 2024/07/10 | 462 | 462 | 459 | 461 | 47,300 |
| 2024/07/09 | 464 | 464 | 460 | 462 | 41,600 |
| 2024/07/08 | 463 | 465 | 460 | 461 | 54,200 |
| 2024/07/05 | 462 | 462 | 460 | 461 | 29,200 |
| 2024/07/04 | 462 | 462 | 460 | 462 | 26,400 |
| 2024/07/03 | 463 | 463 | 460 | 461 | 39,900 |
| 2024/07/02 | 463 | 465 | 462 | 463 | 22,100 |
| 2024/07/01 | 462 | 464 | 461 | 461 | 30,900 |
| 2024/06/28 | 462 | 462 | 460 | 461 | 24,300 |
| 2024/06/27 | 460 | 461 | 459 | 461 | 26,700 |
| 2024/06/26 | 462 | 462 | 459 | 460 | 28,900 |
| 2024/06/25 | 461 | 462 | 459 | 461 | 29,400 |
| 2024/06/24 | 460 | 461 | 458 | 460 | 13,800 |
| 2024/06/21 | 461 | 462 | 459 | 459 | 20,000 |
| 2024/06/20 | 460 | 461 | 460 | 461 | 27,200 |
| 2024/06/19 | 461 | 461 | 458 | 460 | 30,900 |
| 2024/06/18 | 461 | 461 | 458 | 461 | 19,900 |
| 2024/06/17 | 461 | 461 | 459 | 459 | 18,600 |
| 2024/06/14 | 458 | 461 | 458 | 461 | 14,100 |
| 2024/06/13 | 459 | 460 | 458 | 460 | 15,700 |
| 2024/06/12 | 461 | 461 | 459 | 459 | 11,500 |
| 2024/06/11 | 461 | 461 | 459 | 461 | 11,500 |
| 2024/06/10 | 461 | 461 | 459 | 460 | 13,800 |
| 2024/06/07 | 460 | 460 | 458 | 460 | 8,300 |
| 2024/06/06 | 460 | 461 | 459 | 461 | 12,500 |
| 2024/06/05 | 460 | 461 | 459 | 460 | 18,600 |
| 2024/06/04 | 461 | 462 | 460 | 460 | 13,400 |
| 2024/06/03 | 462 | 462 | 460 | 461 | 12,800 |
| 2024/05/31 | 460 | 461 | 458 | 461 | 5,900 |
| 2024/05/30 | 458 | 460 | 458 | 460 | 13,900 |
| 2024/05/29 | 463 | 463 | 459 | 459 | 30,900 |
| 2024/05/28 | 461 | 462 | 460 | 461 | 14,700 |
| 2024/05/27 | 462 | 462 | 460 | 461 | 16,800 |
| 2024/05/24 | 458 | 461 | 458 | 461 | 9,600 |
| 2024/05/23 | 461 | 461 | 457 | 458 | 10,600 |
| 2024/05/22 | 459 | 461 | 457 | 457 | 15,500 |
| 2024/05/21 | 462 | 462 | 458 | 460 | 23,400 |
| 2024/05/20 | 459 | 462 | 457 | 461 | 28,200 |
| 2024/05/17 | 454 | 457 | 454 | 457 | 12,300 |
| 2024/05/16 | 456 | 457 | 454 | 454 | 21,800 |
| 2024/05/15 | 455 | 458 | 455 | 457 | 21,900 |
| 2024/05/14 | 455 | 457 | 455 | 455 | 10,000 |
| 2024/05/13 | 457 | 458 | 454 | 454 | 27,900 |
| 2024/05/10 | 461 | 461 | 456 | 457 | 21,000 |
| 2024/05/09 | 459 | 461 | 457 | 460 | 14,600 |
| 2024/05/08 | 458 | 470 | 457 | 459 | 54,800 |
| 2024/05/07 | 459 | 460 | 456 | 459 | 19,900 |
| 2024/05/02 | 454 | 456 | 454 | 456 | 10,100 |
| 2024/05/01 | 453 | 456 | 453 | 455 | 10,500 |
| 2024/04/30 | 450 | 456 | 450 | 456 | 20,900 |
| 2024/04/26 | 454 | 456 | 450 | 450 | 80,100 |
| 2024/04/25 | 454 | 456 | 454 | 454 | 13,400 |
| 2024/04/24 | 458 | 458 | 454 | 455 | 24,600 |
| 2024/04/23 | 459 | 459 | 456 | 459 | 18,100 |
| 2024/04/22 | 451 | 458 | 451 | 458 | 13,200 |
| 2024/04/19 | 453 | 454 | 450 | 451 | 28,100 |
| 2024/04/18 | 451 | 455 | 451 | 453 | 18,300 |
| 2024/04/17 | 454 | 455 | 451 | 451 | 37,300 |
| 2024/04/16 | 457 | 458 | 454 | 454 | 35,700 |
| 2024/04/15 | 456 | 458 | 455 | 457 | 23,200 |
| 2024/04/12 | 458 | 460 | 457 | 458 | 34,300 |
| 2024/04/11 | 459 | 459 | 456 | 457 | 20,200 |
| 2024/04/10 | 459 | 461 | 459 | 459 | 17,100 |
| 2024/04/09 | 458 | 461 | 457 | 459 | 35,800 |
| 2024/04/08 | 457 | 460 | 456 | 457 | 34,200 |
| 2024/04/05 | 458 | 460 | 456 | 457 | 34,400 |
| 2024/04/04 | 461 | 461 | 458 | 461 | 33,800 |
| 2024/04/03 | 457 | 458 | 454 | 455 | 27,600 |
| 2024/04/02 | 461 | 461 | 454 | 457 | 46,700 |
| 2024/04/01 | 462 | 464 | 456 | 461 | 52,900 |
| 2024/03/29 | 459 | 463 | 458 | 460 | 23,500 |
| 2024/03/28 | 465 | 465 | 457 | 458 | 49,100 |
| 2024/03/27 | 468 | 469 | 466 | 466 | 46,200 |
| 2024/03/26 | 469 | 471 | 467 | 468 | 34,500 |
| 2024/03/25 | 469 | 471 | 467 | 468 | 43,700 |
| 2024/03/22 | 462 | 467 | 461 | 467 | 81,500 |
| 2024/03/21 | 463 | 463 | 460 | 461 | 46,300 |
| 2024/03/19 | 459 | 463 | 457 | 463 | 34,300 |
| 2024/03/18 | 459 | 460 | 457 | 459 | 36,600 |
| 2024/03/15 | 455 | 459 | 455 | 457 | 17,200 |
| 2024/03/14 | 454 | 459 | 454 | 456 | 41,400 |
| 2024/03/13 | 459 | 460 | 454 | 456 | 31,500 |
| 2024/03/12 | 455 | 458 | 450 | 458 | 63,700 |
| 2024/03/11 | 458 | 458 | 451 | 454 | 63,200 |
| 2024/03/08 | 457 | 458 | 455 | 457 | 48,600 |
| 2024/03/07 | 459 | 459 | 454 | 458 | 43,500 |
| 2024/03/06 | 455 | 459 | 455 | 456 | 21,100 |
| 2024/03/05 | 455 | 457 | 452 | 455 | 39,100 |
| 2024/03/04 | 463 | 463 | 454 | 455 | 76,400 |
| 2024/03/01 | 461 | 461 | 456 | 459 | 62,700 |
| 2024/02/29 | 464 | 466 | 459 | 459 | 112,800 |
| 2024/02/28 | 464 | 467 | 461 | 465 | 67,900 |
| 2024/02/27 | 464 | 465 | 463 | 463 | 27,100 |
| 2024/02/26 | 469 | 469 | 461 | 464 | 78,000 |
| 2024/02/22 | 466 | 467 | 461 | 461 | 38,300 |
| 2024/02/21 | 467 | 467 | 460 | 463 | 50,400 |
| 2024/02/20 | 470 | 475 | 467 | 468 | 36,300 |
| 2024/02/19 | 462 | 470 | 456 | 467 | 82,800 |
| 2024/02/16 | 456 | 467 | 456 | 462 | 59,200 |
| 2024/02/15 | 460 | 468 | 455 | 458 | 250,100 |
| 2024/02/14 | 488 | 489 | 483 | 489 | 36,300 |
| 2024/02/13 | 484 | 491 | 483 | 488 | 64,500 |
| 2024/02/09 | 486 | 486 | 476 | 478 | 96,700 |
| 2024/02/08 | 486 | 495 | 484 | 487 | 92,900 |
| 2024/02/07 | 493 | 493 | 483 | 484 | 114,300 |
| 2024/02/06 | 492 | 498 | 492 | 494 | 75,900 |
| 2024/02/05 | 484 | 491 | 479 | 490 | 72,700 |
| 2024/02/02 | 479 | 481 | 476 | 479 | 34,500 |
| 2024/02/01 | 480 | 481 | 477 | 479 | 28,000 |
| 2024/01/31 | 471 | 484 | 471 | 479 | 95,200 |
| 2024/01/30 | 473 | 480 | 472 | 473 | 178,600 |
| 2024/01/29 | 468 | 472 | 466 | 471 | 57,500 |
| 2024/01/26 | 467 | 468 | 462 | 466 | 57,100 |
| 2024/01/25 | 467 | 468 | 465 | 466 | 46,600 |
| 2024/01/24 | 469 | 469 | 465 | 466 | 34,200 |
| 2024/01/23 | 470 | 471 | 467 | 467 | 56,700 |
| 2024/01/22 | 470 | 472 | 468 | 470 | 32,800 |
| 2024/01/19 | 471 | 471 | 467 | 469 | 26,100 |
| 2024/01/18 | 467 | 472 | 466 | 470 | 32,000 |
| 2024/01/17 | 467 | 473 | 465 | 466 | 85,100 |
| 2024/01/16 | 468 | 470 | 466 | 466 | 33,700 |
| 2024/01/15 | 464 | 470 | 464 | 468 | 47,800 |
| 2024/01/12 | 469 | 469 | 462 | 462 | 61,800 |
| 2024/01/11 | 472 | 473 | 468 | 468 | 44,600 |
| 2024/01/10 | 466 | 471 | 466 | 471 | 37,200 |
| 2024/01/09 | 475 | 475 | 465 | 468 | 64,400 |
| 2024/01/05 | 467 | 474 | 467 | 470 | 48,000 |
| 2024/01/04 | 462 | 470 | 460 | 467 | 73,900 |
| 2023/12/29 | 455 | 459 | 455 | 458 | 34,200 |
| 2023/12/28 | 457 | 459 | 455 | 456 | 36,800 |
| 2023/12/27 | 456 | 458 | 455 | 457 | 30,300 |
| 2023/12/26 | 457 | 458 | 455 | 456 | 28,900 |
| 2023/12/25 | 455 | 457 | 454 | 457 | 18,000 |
| 2023/12/22 | 456 | 456 | 452 | 455 | 17,900 |
| 2023/12/21 | 459 | 459 | 453 | 453 | 31,200 |
| 2023/12/20 | 452 | 454 | 452 | 454 | 20,600 |
| 2023/12/19 | 450 | 452 | 449 | 451 | 25,500 |
| 2023/12/18 | 454 | 454 | 449 | 450 | 25,500 |
| 2023/12/15 | 453 | 454 | 450 | 454 | 30,700 |
| 2023/12/14 | 454 | 456 | 451 | 453 | 27,100 |
| 2023/12/13 | 454 | 456 | 454 | 455 | 14,000 |
| 2023/12/12 | 456 | 458 | 454 | 455 | 14,200 |
| 2023/12/11 | 458 | 460 | 453 | 458 | 81,800 |
| 2023/12/08 | 460 | 462 | 456 | 457 | 39,900 |
| 2023/12/07 | 465 | 466 | 461 | 461 | 19,500 |
| 2023/12/06 | 460 | 465 | 460 | 464 | 56,400 |
| 2023/12/05 | 461 | 462 | 458 | 460 | 30,100 |
| 2023/12/04 | 460 | 460 | 456 | 459 | 15,700 |
| 2023/12/01 | 460 | 460 | 456 | 460 | 20,000 |
| 2023/11/30 | 459 | 461 | 457 | 460 | 22,000 |
| 2023/11/29 | 460 | 462 | 459 | 459 | 20,700 |
| 2023/11/28 | 461 | 463 | 460 | 462 | 16,000 |
| 2023/11/27 | 464 | 467 | 463 | 463 | 20,700 |
| 2023/11/24 | 460 | 466 | 460 | 463 | 26,700 |
| 2023/11/22 | 457 | 465 | 457 | 464 | 31,100 |
| 2023/11/21 | 468 | 468 | 461 | 464 | 54,500 |
| 2023/11/20 | 464 | 468 | 463 | 465 | 46,800 |
| 2023/11/17 | 454 | 464 | 452 | 462 | 116,100 |
| 2023/11/16 | 450 | 451 | 447 | 447 | 32,200 |
| 2023/11/15 | 452 | 453 | 450 | 450 | 35,100 |
| 2023/11/14 | 453 | 455 | 449 | 450 | 40,000 |
| 2023/11/13 | 450 | 453 | 448 | 450 | 68,200 |
| 2023/11/10 | 452 | 452 | 446 | 451 | 30,300 |
| 2023/11/09 | 445 | 450 | 445 | 448 | 22,400 |
| 2023/11/08 | 450 | 451 | 442 | 444 | 73,500 |
| 2023/11/07 | 450 | 452 | 450 | 452 | 17,500 |
| 2023/11/06 | 453 | 453 | 449 | 449 | 48,900 |
| 2023/11/02 | 459 | 459 | 449 | 452 | 51,500 |
| 2023/11/01 | 464 | 465 | 455 | 455 | 60,200 |
| 2023/10/31 | 446 | 462 | 446 | 461 | 95,400 |
| 2023/10/30 | 456 | 459 | 444 | 444 | 177,000 |
| 2023/10/27 | 453 | 461 | 453 | 460 | 44,600 |
| 2023/10/26 | 450 | 456 | 450 | 453 | 37,300 |
| 2023/10/25 | 450 | 462 | 447 | 454 | 105,200 |
| 2023/10/24 | 443 | 444 | 436 | 443 | 59,900 |
| 2023/10/23 | 447 | 447 | 443 | 443 | 20,700 |
| 2023/10/20 | 445 | 446 | 442 | 443 | 30,400 |
| 2023/10/19 | 443 | 446 | 443 | 444 | 24,100 |
| 2023/10/18 | 443 | 446 | 443 | 446 | 30,900 |
| 2023/10/17 | 445 | 446 | 443 | 444 | 22,700 |
| 2023/10/16 | 447 | 447 | 441 | 443 | 46,700 |
| 2023/10/13 | 451 | 451 | 445 | 447 | 40,700 |
| 2023/10/12 | 450 | 450 | 447 | 450 | 26,400 |
| 2023/10/11 | 453 | 453 | 448 | 451 | 19,900 |
| 2023/10/10 | 451 | 454 | 450 | 452 | 23,800 |
| 2023/10/06 | 448 | 452 | 448 | 451 | 34,800 |
| 2023/10/05 | 444 | 451 | 444 | 449 | 32,100 |
| 2023/10/04 | 446 | 448 | 441 | 441 | 62,100 |
| 2023/10/03 | 452 | 453 | 447 | 449 | 52,600 |