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 |
|---|---|---|---|---|---|
| 2025/07/31 | 605 | 608 | 596 | 599 | 129,600 |
| 2025/07/30 | 591 | 604 | 591 | 603 | 95,700 |
| 2025/07/29 | 580 | 599 | 580 | 591 | 82,100 |
| 2025/07/28 | 590 | 596 | 578 | 582 | 94,600 |
| 2025/07/25 | 594 | 599 | 588 | 590 | 55,600 |
| 2025/07/24 | 594 | 600 | 587 | 600 | 76,900 |
| 2025/07/23 | 605 | 612 | 592 | 595 | 91,000 |
| 2025/07/22 | 586 | 603 | 582 | 600 | 129,800 |
| 2025/07/18 | 590 | 593 | 580 | 586 | 113,000 |
| 2025/07/17 | 575 | 595 | 575 | 595 | 128,200 |
| 2025/07/16 | 572 | 589 | 571 | 575 | 101,700 |
| 2025/07/15 | 582 | 583 | 569 | 575 | 85,700 |
| 2025/07/14 | 570 | 583 | 570 | 579 | 103,100 |
| 2025/07/11 | 570 | 584 | 568 | 576 | 140,300 |
| 2025/07/10 | 565 | 575 | 562 | 572 | 154,600 |
| 2025/07/09 | 549 | 569 | 547 | 567 | 167,600 |
| 2025/07/08 | 528 | 547 | 528 | 543 | 137,900 |
| 2025/07/07 | 532 | 533 | 527 | 530 | 30,500 |
| 2025/07/04 | 534 | 535 | 528 | 530 | 31,400 |
| 2025/07/03 | 528 | 534 | 525 | 534 | 57,500 |
| 2025/07/02 | 535 | 535 | 525 | 525 | 72,900 |
| 2025/07/01 | 520 | 535 | 519 | 533 | 99,200 |
| 2025/06/30 | 516 | 520 | 513 | 520 | 86,700 |
| 2025/06/27 | 515 | 518 | 515 | 516 | 19,200 |
| 2025/06/26 | 512 | 515 | 512 | 512 | 16,800 |
| 2025/06/25 | 517 | 517 | 510 | 514 | 25,300 |
| 2025/06/24 | 517 | 520 | 510 | 515 | 57,700 |
| 2025/06/23 | 508 | 515 | 504 | 515 | 186,000 |
| 2025/06/20 | 499 | 507 | 499 | 503 | 111,500 |
| 2025/06/19 | 499 | 499 | 495 | 495 | 21,900 |
| 2025/06/18 | 495 | 499 | 494 | 497 | 40,300 |
| 2025/06/17 | 499 | 499 | 494 | 498 | 46,700 |
| 2025/06/16 | 497 | 499 | 490 | 493 | 101,000 |
| 2025/06/13 | 500 | 501 | 494 | 499 | 38,000 |
| 2025/06/12 | 501 | 502 | 498 | 500 | 20,600 |
| 2025/06/11 | 500 | 503 | 499 | 501 | 38,900 |
| 2025/06/10 | 501 | 503 | 499 | 500 | 30,400 |
| 2025/06/09 | 498 | 500 | 495 | 500 | 29,900 |
| 2025/06/06 | 501 | 505 | 497 | 497 | 58,700 |
| 2025/06/05 | 498 | 506 | 498 | 501 | 47,400 |
| 2025/06/04 | 500 | 504 | 500 | 501 | 34,800 |
| 2025/06/03 | 505 | 508 | 495 | 500 | 84,800 |
| 2025/06/02 | 493 | 504 | 487 | 504 | 102,500 |
| 2025/05/30 | 488 | 492 | 484 | 492 | 59,100 |
| 2025/05/29 | 490 | 492 | 486 | 490 | 24,100 |
| 2025/05/28 | 491 | 492 | 486 | 486 | 41,300 |
| 2025/05/27 | 485 | 490 | 481 | 490 | 79,300 |
| 2025/05/26 | 478 | 484 | 476 | 483 | 76,400 |
| 2025/05/23 | 473 | 476 | 463 | 475 | 51,700 |
| 2025/05/22 | 472 | 472 | 467 | 467 | 31,600 |
| 2025/05/21 | 473 | 474 | 469 | 474 | 19,700 |
| 2025/05/20 | 470 | 474 | 469 | 469 | 24,200 |
| 2025/05/19 | 478 | 478 | 469 | 470 | 34,700 |
| 2025/05/16 | 475 | 478 | 463 | 474 | 75,600 |
| 2025/05/15 | 477 | 480 | 472 | 474 | 63,500 |
| 2025/05/14 | 480 | 481 | 471 | 481 | 57,000 |
| 2025/05/13 | 483 | 485 | 478 | 478 | 73,300 |
| 2025/05/12 | 481 | 493 | 478 | 488 | 372,900 |
| 2025/05/09 | 455 | 459 | 453 | 453 | 19,000 |
| 2025/05/08 | 446 | 460 | 446 | 451 | 59,400 |
| 2025/05/07 | 448 | 450 | 447 | 448 | 20,900 |
| 2025/05/02 | 449 | 450 | 448 | 449 | 4,600 |
| 2025/05/01 | 451 | 452 | 448 | 448 | 12,400 |
| 2025/04/30 | 449 | 451 | 449 | 449 | 6,100 |
| 2025/04/28 | 451 | 451 | 447 | 447 | 12,200 |
| 2025/04/25 | 451 | 454 | 448 | 448 | 9,100 |
| 2025/04/24 | 451 | 451 | 448 | 450 | 4,800 |
| 2025/04/23 | 454 | 454 | 449 | 449 | 23,900 |
| 2025/04/22 | 452 | 456 | 448 | 452 | 30,900 |
| 2025/04/21 | 452 | 455 | 451 | 454 | 25,000 |
| 2025/04/18 | 447 | 451 | 447 | 451 | 13,000 |
| 2025/04/17 | 450 | 450 | 448 | 448 | 6,900 |
| 2025/04/16 | 449 | 450 | 447 | 448 | 13,100 |
| 2025/04/15 | 446 | 450 | 446 | 449 | 13,400 |
| 2025/04/14 | 445 | 449 | 444 | 446 | 21,800 |
| 2025/04/11 | 440 | 443 | 437 | 440 | 13,800 |
| 2025/04/10 | 444 | 447 | 438 | 443 | 22,000 |
| 2025/04/09 | 434 | 436 | 428 | 434 | 22,300 |
| 2025/04/08 | 433 | 445 | 433 | 435 | 54,500 |
| 2025/04/07 | 427 | 432 | 408 | 419 | 158,600 |
| 2025/04/04 | 442 | 444 | 430 | 437 | 95,800 |
| 2025/04/03 | 445 | 451 | 444 | 446 | 37,400 |
| 2025/04/02 | 451 | 451 | 447 | 448 | 19,000 |
| 2025/04/01 | 453 | 454 | 451 | 452 | 10,500 |
| 2025/03/31 | 453 | 453 | 449 | 452 | 33,700 |
| 2025/03/28 | 451 | 458 | 451 | 456 | 29,200 |
| 2025/03/27 | 465 | 467 | 465 | 467 | 26,300 |
| 2025/03/26 | 464 | 467 | 464 | 467 | 14,400 |
| 2025/03/25 | 468 | 468 | 464 | 464 | 22,000 |
| 2025/03/24 | 467 | 468 | 465 | 466 | 17,600 |
| 2025/03/21 | 466 | 467 | 465 | 467 | 21,400 |
| 2025/03/19 | 466 | 467 | 462 | 466 | 31,200 |
| 2025/03/18 | 464 | 466 | 462 | 466 | 16,500 |
| 2025/03/17 | 467 | 467 | 463 | 465 | 21,600 |
| 2025/03/14 | 462 | 467 | 462 | 467 | 11,500 |
| 2025/03/13 | 468 | 468 | 460 | 463 | 57,600 |
| 2025/03/12 | 466 | 466 | 463 | 465 | 14,700 |
| 2025/03/11 | 464 | 464 | 461 | 462 | 17,100 |
| 2025/03/10 | 464 | 466 | 461 | 466 | 15,700 |
| 2025/03/07 | 466 | 466 | 462 | 464 | 22,200 |
| 2025/03/06 | 464 | 466 | 461 | 466 | 28,400 |
| 2025/03/05 | 460 | 466 | 460 | 464 | 23,800 |
| 2025/03/04 | 464 | 464 | 459 | 464 | 19,500 |
| 2025/03/03 | 464 | 466 | 461 | 464 | 55,700 |
| 2025/02/28 | 456 | 457 | 452 | 456 | 18,100 |
| 2025/02/27 | 458 | 458 | 456 | 457 | 11,700 |
| 2025/02/26 | 458 | 458 | 453 | 458 | 20,300 |
| 2025/02/25 | 458 | 458 | 454 | 458 | 26,300 |
| 2025/02/21 | 456 | 458 | 452 | 458 | 18,600 |
| 2025/02/20 | 455 | 457 | 452 | 457 | 26,600 |
| 2025/02/19 | 459 | 459 | 453 | 455 | 29,700 |
| 2025/02/18 | 457 | 458 | 454 | 455 | 48,200 |
| 2025/02/17 | 464 | 464 | 455 | 460 | 56,500 |
| 2025/02/14 | 461 | 470 | 461 | 464 | 164,100 |
| 2025/02/13 | 447 | 449 | 446 | 449 | 15,600 |
| 2025/02/12 | 445 | 448 | 445 | 446 | 19,800 |
| 2025/02/10 | 447 | 447 | 443 | 443 | 16,200 |
| 2025/02/07 | 447 | 447 | 442 | 445 | 14,300 |
| 2025/02/06 | 443 | 447 | 443 | 447 | 10,800 |
| 2025/02/05 | 441 | 448 | 441 | 448 | 44,600 |
| 2025/02/04 | 440 | 441 | 435 | 441 | 47,600 |
| 2025/02/03 | 431 | 439 | 429 | 438 | 84,700 |
| 2025/01/31 | 429 | 430 | 428 | 428 | 38,000 |
| 2025/01/30 | 432 | 435 | 424 | 424 | 285,300 |
| 2025/01/29 | 437 | 439 | 435 | 435 | 17,800 |
| 2025/01/28 | 435 | 437 | 435 | 435 | 17,400 |
| 2025/01/27 | 434 | 442 | 434 | 435 | 38,700 |
| 2025/01/24 | 431 | 433 | 431 | 432 | 17,300 |
| 2025/01/23 | 432 | 432 | 430 | 432 | 15,400 |
| 2025/01/22 | 430 | 432 | 430 | 432 | 18,100 |
| 2025/01/21 | 430 | 430 | 428 | 430 | 16,300 |
| 2025/01/20 | 428 | 430 | 427 | 429 | 19,700 |
| 2025/01/17 | 428 | 430 | 427 | 427 | 27,800 |
| 2025/01/16 | 430 | 431 | 428 | 428 | 35,500 |
| 2025/01/15 | 433 | 433 | 430 | 430 | 15,200 |
| 2025/01/14 | 431 | 434 | 430 | 431 | 24,600 |
| 2025/01/10 | 431 | 433 | 430 | 431 | 26,800 |
| 2025/01/09 | 433 | 434 | 431 | 431 | 20,400 |
| 2025/01/08 | 435 | 435 | 433 | 433 | 14,400 |
| 2025/01/07 | 435 | 436 | 432 | 434 | 31,500 |
| 2025/01/06 | 434 | 436 | 433 | 434 | 21,400 |
| 2024/12/30 | 431 | 434 | 430 | 433 | 20,900 |
| 2024/12/27 | 429 | 434 | 429 | 431 | 34,500 |
| 2024/12/26 | 431 | 431 | 427 | 427 | 42,600 |
| 2024/12/25 | 429 | 431 | 427 | 431 | 52,800 |
| 2024/12/24 | 430 | 431 | 428 | 430 | 27,700 |
| 2024/12/23 | 431 | 431 | 428 | 428 | 52,900 |
| 2024/12/20 | 429 | 430 | 427 | 428 | 48,100 |
| 2024/12/19 | 428 | 429 | 427 | 427 | 29,300 |
| 2024/12/18 | 428 | 430 | 428 | 428 | 11,600 |
| 2024/12/17 | 427 | 430 | 427 | 428 | 14,800 |
| 2024/12/16 | 428 | 429 | 427 | 427 | 24,300 |
| 2024/12/13 | 428 | 429 | 428 | 428 | 11,100 |
| 2024/12/12 | 429 | 430 | 428 | 428 | 13,500 |
| 2024/12/11 | 429 | 431 | 428 | 428 | 15,100 |
| 2024/12/10 | 430 | 431 | 429 | 431 | 15,200 |
| 2024/12/09 | 427 | 430 | 427 | 430 | 17,400 |
| 2024/12/06 | 427 | 429 | 426 | 427 | 11,400 |
| 2024/12/05 | 429 | 429 | 426 | 426 | 23,100 |
| 2024/12/04 | 428 | 429 | 426 | 429 | 23,000 |
| 2024/12/03 | 428 | 431 | 428 | 428 | 24,700 |
| 2024/12/02 | 428 | 429 | 427 | 427 | 26,200 |
| 2024/11/29 | 428 | 431 | 427 | 428 | 22,800 |
| 2024/11/28 | 431 | 433 | 428 | 428 | 27,600 |
| 2024/11/27 | 433 | 435 | 429 | 429 | 29,600 |
| 2024/11/26 | 434 | 435 | 431 | 432 | 13,300 |
| 2024/11/25 | 437 | 437 | 433 | 433 | 16,000 |
| 2024/11/22 | 433 | 434 | 432 | 434 | 16,200 |
| 2024/11/21 | 432 | 434 | 430 | 433 | 24,800 |
| 2024/11/20 | 433 | 434 | 431 | 432 | 18,800 |
| 2024/11/19 | 431 | 433 | 430 | 433 | 11,300 |
| 2024/11/18 | 433 | 433 | 430 | 430 | 20,300 |
| 2024/11/15 | 433 | 434 | 429 | 431 | 49,200 |
| 2024/11/14 | 428 | 430 | 428 | 428 | 25,300 |
| 2024/11/13 | 429 | 429 | 427 | 429 | 15,900 |
| 2024/11/12 | 427 | 429 | 426 | 427 | 21,000 |
| 2024/11/11 | 427 | 428 | 426 | 427 | 17,700 |
| 2024/11/08 | 429 | 429 | 427 | 429 | 17,800 |
| 2024/11/07 | 426 | 428 | 426 | 427 | 19,600 |
| 2024/11/06 | 426 | 429 | 425 | 428 | 18,700 |
| 2024/11/05 | 428 | 429 | 425 | 426 | 14,800 |
| 2024/11/01 | 425 | 430 | 424 | 428 | 21,700 |
| 2024/10/31 | 428 | 430 | 425 | 428 | 32,600 |
| 2024/10/30 | 430 | 432 | 424 | 424 | 170,200 |
| 2024/10/29 | 428 | 432 | 427 | 432 | 23,800 |
| 2024/10/28 | 427 | 433 | 427 | 429 | 39,600 |
| 2024/10/25 | 431 | 433 | 425 | 429 | 33,200 |
| 2024/10/24 | 437 | 438 | 425 | 432 | 49,100 |
| 2024/10/23 | 440 | 441 | 438 | 438 | 24,300 |
| 2024/10/22 | 444 | 444 | 440 | 442 | 42,000 |
| 2024/10/21 | 441 | 442 | 440 | 442 | 7,300 |
| 2024/10/18 | 442 | 442 | 440 | 440 | 10,500 |
| 2024/10/17 | 444 | 444 | 441 | 441 | 9,700 |
| 2024/10/16 | 441 | 444 | 441 | 442 | 13,100 |
| 2024/10/15 | 450 | 450 | 441 | 441 | 44,300 |
| 2024/10/11 | 445 | 447 | 445 | 445 | 10,400 |
| 2024/10/10 | 449 | 449 | 445 | 446 | 15,800 |
| 2024/10/09 | 448 | 448 | 444 | 448 | 29,000 |
| 2024/10/08 | 449 | 451 | 448 | 448 | 11,100 |
| 2024/10/07 | 450 | 451 | 448 | 449 | 16,300 |