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(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
2026/01/30 516 522 514 522 39,600
2026/01/29 521 521 514 517 62,800
2026/01/28 530 530 521 521 49,100
2026/01/27 526 529 521 529 57,700
2026/01/26 522 530 520 530 85,500
2026/01/23 517 522 514 522 52,300
2026/01/22 515 517 509 517 55,300
2026/01/21 515 516 510 515 71,800
2026/01/20 520 520 517 517 22,800
2026/01/19 519 520 516 519 23,300
2026/01/16 517 518 516 517 26,800
2026/01/15 515 517 514 517 26,300
2026/01/14 517 517 513 515 32,300
2026/01/13 519 520 511 514 44,400
2026/01/09 511 517 510 517 32,900
2026/01/08 508 511 508 509 21,000
2026/01/07 509 513 507 510 48,600
2026/01/06 511 512 508 509 31,500
2026/01/05 514 514 504 510 66,500
2025/12/30 514 514 508 511 76,000
2025/12/29 512 513 509 511 60,100
2025/12/26 504 511 504 507 110,300
2025/12/25 499 503 498 503 63,800
2025/12/24 494 500 493 497 84,800
2025/12/23 494 495 492 493 48,300
2025/12/22 490 494 490 492 58,000
2025/12/19 487 490 487 490 37,100
2025/12/18 487 489 485 487 37,600
2025/12/17 490 490 486 487 25,200
2025/12/16 489 491 487 487 32,900
2025/12/15 487 490 485 489 51,700
2025/12/12 486 489 485 486 41,700
2025/12/11 488 488 484 486 45,500
2025/12/10 488 489 486 488 39,000
2025/12/09 489 490 486 488 44,400
2025/12/08 488 490 486 489 44,600
2025/12/05 488 488 485 485 33,900
2025/12/04 486 490 485 488 49,500
2025/12/03 490 490 486 486 17,700
2025/12/02 489 489 486 487 26,800
2025/12/01 493 493 485 486 122,900
2025/11/28 493 495 490 492 63,700
2025/11/27 485 494 484 493 68,200
2025/11/26 486 487 483 483 30,300
2025/11/25 485 487 481 484 45,200
2025/11/21 480 484 480 484 32,300
2025/11/20 483 488 482 485 37,100
2025/11/19 487 487 482 482 79,700
2025/11/18 497 497 483 484 84,100
2025/11/17 500 500 492 492 100,100
2025/11/14 493 499 490 496 202,900
2025/11/13 477 480 475 477 81,900
2025/11/12 468 475 465 475 85,200
2025/11/11 460 466 453 463 274,400
2025/11/10 475 475 458 460 509,300
2025/11/07 504 504 498 499 30,400
2025/11/06 502 504 499 504 35,900
2025/11/05 499 499 494 499 72,000
2025/11/04 500 501 497 498 43,900
2025/10/31 508 508 499 500 40,200
2025/10/30 501 505 499 502 53,500
2025/10/29 510 510 500 502 75,800
2025/10/28 515 515 505 505 52,000
2025/10/27 518 518 513 513 46,500
2025/10/24 517 521 512 513 90,100
2025/10/23 511 516 508 515 61,500
2025/10/22 504 509 503 509 36,100
2025/10/21 504 506 499 500 88,200
2025/10/20 503 505 501 503 53,300
2025/10/17 501 502 497 502 54,800
2025/10/16 501 502 497 501 29,000
2025/10/15 500 500 493 496 103,500
2025/10/14 492 499 489 493 173,000
2025/10/10 506 506 499 501 58,600
2025/10/09 512 514 505 505 42,100
2025/10/08 507 515 505 512 111,500
2025/10/07 509 510 504 506 50,900
2025/10/06 508 510 501 508 121,200
2025/10/03 496 502 496 501 105,300
2025/10/02 498 500 492 494 85,800
2025/10/01 505 505 495 495 89,500
2025/09/30 510 510 503 504 90,300
2025/09/29 520 520 511 511 70,800
2025/09/26 516 520 515 520 100,500
2025/09/25 515 517 513 516 104,900
2025/09/24 519 519 511 515 119,700
2025/09/22 514 520 514 518 43,900
2025/09/19 518 524 511 512 113,100
2025/09/18 513 517 501 514 183,200
2025/09/17 515 517 509 511 203,400
2025/09/16 521 521 514 520 146,200
2025/09/12 526 526 520 520 124,700
2025/09/11 528 528 520 521 214,500
2025/09/10 544 544 530 530 157,000
2025/09/09 550 550 540 544 120,900
2025/09/08 537 558 536 548 264,100
2025/09/05 536 537 532 536 72,400
2025/09/04 539 540 535 537 62,200
2025/09/03 539 541 535 539 69,600
2025/09/02 532 542 531 537 132,100
2025/09/01 545 545 534 534 169,500
2025/08/29 547 549 544 545 62,800
2025/08/28 550 551 543 546 107,800
2025/08/27 552 554 544 549 150,500
2025/08/26 567 567 552 552 161,900
2025/08/25 568 572 565 565 150,400
2025/08/22 567 568 556 564 186,300
2025/08/21 574 575 568 570 153,100
2025/08/20 582 583 574 578 115,100
2025/08/19 583 590 581 586 138,100
2025/08/18 588 593 583 583 218,500
2025/08/15 597 599 588 594 137,600
2025/08/14 582 605 576 604 364,900
2025/08/13 618 619 606 612 199,300
2025/08/12 619 623 614 617 110,900
2025/08/08 612 619 612 617 106,100
2025/08/07 610 617 606 615 97,800
2025/08/06 599 612 598 610 76,300
2025/08/05 600 606 597 597 45,700
2025/08/04 602 603 592 600 100,100
2025/08/01 597 607 587 604 97,500
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

このページの先頭へ