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
2010/12/30 1,920 1,970 1,920 1,970 1,300
2010/12/29 1,976 1,976 1,910 1,968 2,100
2010/12/28 1,960 1,960 1,960 1,960 200
2010/12/27 1,956 1,956 1,900 1,920 1,900
2010/12/24 1,970 1,980 1,956 1,956 10,800
2010/12/22 1,930 1,971 1,930 1,970 1,200
2010/12/21 1,820 1,917 1,820 1,917 2,800
2010/12/20 1,870 1,870 1,801 1,820 16,500
2010/12/17 1,919 1,919 1,803 1,870 6,600
2010/12/16 1,975 1,975 1,919 1,921 3,300
2010/12/15 1,968 1,998 1,968 1,975 2,000
2010/12/14 2,030 2,030 1,967 1,967 2,900
2010/12/13 2,050 2,050 2,007 2,049 400
2010/12/10 2,000 2,050 2,000 2,050 10,200
2010/12/09 2,005 2,015 2,000 2,000 1,200
2010/12/08 2,035 2,035 2,010 2,010 1,100
2010/12/07 2,065 2,065 2,055 2,055 300
2010/12/06 2,061 2,061 2,061 2,061 700
2010/12/03 2,060 2,065 2,060 2,065 200
2010/12/02 2,080 2,080 2,080 2,080 300
2010/12/01 2,085 2,090 2,085 2,085 500
2010/11/30 2,090 2,090 2,090 2,090 400
2010/11/29 2,089 2,090 2,089 2,090 600
2010/11/26 2,090 2,090 2,085 2,089 1,000
2010/11/25 2,090 2,095 2,090 2,095 600
2010/11/24 2,089 2,099 2,081 2,099 600
2010/11/22 2,090 2,090 2,089 2,089 800
2010/11/19 2,093 2,093 2,090 2,090 500
2010/11/18 2,150 2,150 2,092 2,092 1,100
2010/11/17 2,100 2,150 2,100 2,150 1,500
2010/11/16 2,150 2,150 2,100 2,100 900
2010/11/15 2,180 2,180 2,100 2,150 900
2010/11/12 2,075 2,140 2,075 2,140 1,800
2010/11/11 2,160 2,170 2,140 2,170 900
2010/11/10 2,164 2,164 2,140 2,155 900
2010/11/09 2,140 2,150 2,140 2,140 1,100
2010/11/08 2,098 2,098 2,090 2,098 500
2010/11/05 2,090 2,098 2,030 2,098 1,000
2010/11/04 2,089 2,089 2,089 2,089 100
2010/11/02 2,077 2,077 2,058 2,058 400
2010/11/01 2,041 2,074 2,041 2,074 700
2010/10/29 2,035 2,065 2,035 2,065 300
2010/10/28 2,035 2,035 2,035 2,035 100
2010/10/27 2,060 2,060 2,045 2,060 1,000
2010/10/26 2,065 2,065 2,055 2,060 2,700
2010/10/25 2,098 2,099 2,070 2,070 400
2010/10/22 2,097 2,098 2,060 2,098 500
2010/10/21 2,080 2,095 2,080 2,095 200
2010/10/20 2,059 2,090 2,035 2,090 1,100
2010/10/19 2,050 2,050 2,050 2,050 900
2010/10/18 2,060 2,100 2,040 2,040 2,400
2010/10/15 2,065 2,100 2,065 2,065 400
2010/10/14 2,060 2,130 2,055 2,060 1,200
2010/10/13 0 0 0 2,083 0
2010/10/12 2,060 2,085 2,060 2,083 1,200
2010/10/08 2,065 2,065 2,050 2,060 700
2010/10/07 2,069 2,069 2,040 2,040 500
2010/10/06 2,075 2,079 2,040 2,040 1,100
2010/10/05 2,049 2,075 2,049 2,075 300
2010/10/04 2,033 2,049 2,030 2,049 400
2010/10/01 2,022 2,030 2,020 2,020 900
2010/09/30 2,174 2,174 2,020 2,020 1,600
2010/09/29 2,155 2,160 2,150 2,160 600
2010/09/28 2,175 2,180 2,160 2,160 1,900
2010/09/27 2,179 2,199 2,176 2,198 3,100
2010/09/24 2,160 2,200 2,160 2,175 3,600
2010/09/22 2,095 2,150 2,040 2,150 2,800
2010/09/21 1,939 2,100 1,939 2,095 2,300
2010/09/17 1,919 1,920 1,919 1,920 400
2010/09/16 1,900 1,900 1,895 1,895 8,600
2010/09/15 1,915 1,915 1,915 1,915 300
2010/09/14 1,918 1,920 1,910 1,915 1,000
2010/09/13 1,901 1,910 1,901 1,910 700
2010/09/10 1,900 1,900 1,865 1,890 900
2010/09/09 1,901 1,914 1,900 1,901 1,400
2010/09/08 1,918 1,919 1,890 1,897 1,100
2010/09/07 1,900 1,900 1,881 1,900 400
2010/09/06 1,900 1,915 1,881 1,881 1,100
2010/09/03 1,890 1,900 1,890 1,900 1,000
2010/09/02 1,890 1,890 1,840 1,880 400
2010/09/01 1,870 1,900 1,830 1,830 2,300
2010/08/31 1,831 1,890 1,831 1,861 1,600
2010/08/30 1,824 1,840 1,824 1,840 300
2010/08/27 1,824 1,824 1,824 1,824 300
2010/08/26 1,803 1,824 1,802 1,824 1,400
2010/08/25 1,824 1,845 1,824 1,824 500
2010/08/24 1,860 1,860 1,845 1,845 1,100
2010/08/23 1,829 1,860 1,829 1,860 700
2010/08/20 1,828 1,828 1,828 1,828 100
2010/08/19 1,825 1,826 1,825 1,826 200
2010/08/18 1,861 1,861 1,860 1,860 300
2010/08/17 1,821 1,860 1,821 1,860 800
2010/08/16 1,866 1,866 1,817 1,865 1,500
2010/08/13 1,830 1,860 1,830 1,860 2,000
2010/08/12 1,831 1,840 1,800 1,840 3,900
2010/08/11 1,814 1,846 1,814 1,827 1,200
2010/08/10 1,797 1,820 1,797 1,816 900
2010/08/09 1,799 1,799 1,780 1,795 500
2010/08/06 1,770 1,790 1,770 1,790 1,100
2010/08/05 1,725 1,745 1,725 1,745 900
2010/08/04 1,725 1,725 1,725 1,725 200
2010/08/03 1,711 1,720 1,711 1,720 400
2010/08/02 1,709 1,709 1,701 1,709 500
2010/07/30 1,700 1,708 1,700 1,708 400
2010/07/29 1,713 1,714 1,703 1,714 900
2010/07/28 1,714 1,714 1,712 1,712 500
2010/07/27 1,709 1,711 1,707 1,711 700
2010/07/26 1,711 1,711 1,681 1,681 1,100
2010/07/23 1,700 1,715 1,700 1,715 200
2010/07/22 1,729 1,729 1,729 1,729 500
2010/07/21 1,700 1,700 1,680 1,690 600
2010/07/20 1,709 1,709 1,700 1,700 1,500
2010/07/16 1,710 1,710 1,700 1,709 700
2010/07/15 1,708 1,710 1,708 1,710 300
2010/07/14 1,690 1,720 1,690 1,720 400
2010/07/13 1,720 1,720 1,690 1,690 600
2010/07/12 1,720 1,720 1,720 1,720 600
2010/07/09 1,760 1,760 1,710 1,740 1,800
2010/07/08 1,727 1,749 1,726 1,749 900
2010/07/07 1,717 1,726 1,700 1,726 600
2010/07/06 1,728 1,728 1,677 1,677 600
2010/07/05 1,680 1,709 1,680 1,709 2,000
2010/07/02 1,661 1,680 1,661 1,680 1,100
2010/07/01 1,661 1,661 1,660 1,660 1,400
2010/06/30 1,700 1,700 1,700 1,700 800
2010/06/29 1,720 1,749 1,720 1,749 300
2010/06/28 1,722 1,722 1,714 1,714 300
2010/06/25 1,798 1,798 1,741 1,741 1,800
2010/06/24 1,800 1,800 1,799 1,799 300
2010/06/23 1,816 1,816 1,760 1,760 1,900
2010/06/22 1,825 1,825 1,776 1,776 2,400
2010/06/21 1,829 1,830 1,825 1,825 800
2010/06/18 1,820 1,829 1,807 1,829 800
2010/06/17 1,839 1,839 1,839 1,839 300
2010/06/16 1,800 1,820 1,800 1,820 1,200
2010/06/15 1,819 1,820 1,800 1,820 1,100
2010/06/14 1,820 1,820 1,820 1,820 100
2010/06/11 1,820 1,820 1,800 1,805 1,100
2010/06/10 1,820 1,820 1,820 1,820 200
2010/06/09 1,828 1,830 1,828 1,830 600
2010/06/08 1,810 1,810 1,810 1,810 600
2010/06/07 1,788 1,845 1,788 1,790 1,600
2010/06/04 1,807 1,830 1,806 1,806 700
2010/06/03 1,805 1,807 1,805 1,807 200
2010/06/02 1,800 1,860 1,800 1,860 600
2010/06/01 1,879 1,879 1,800 1,800 1,700
2010/05/31 1,798 1,800 1,798 1,800 300
2010/05/28 1,781 1,902 1,740 1,799 4,000
2010/05/27 1,778 1,778 1,720 1,760 2,800
2010/05/26 1,850 1,850 1,781 1,788 1,600
2010/05/25 1,860 1,860 1,850 1,850 700
2010/05/24 1,851 1,920 1,810 1,920 1,600
2010/05/21 1,865 1,950 1,865 1,950 2,700
2010/05/20 1,930 1,945 1,930 1,945 4,800
2010/05/19 1,949 1,949 1,905 1,930 1,600
2010/05/18 1,900 1,959 1,880 1,950 1,600
2010/05/17 1,910 1,920 1,900 1,900 1,500
2010/05/14 1,885 1,930 1,880 1,880 2,500
2010/05/13 1,731 1,865 1,731 1,845 2,500
2010/05/12 1,766 1,766 1,745 1,755 800
2010/05/11 1,651 1,770 1,650 1,766 2,100
2010/05/10 1,630 1,632 1,610 1,611 1,600
2010/05/07 1,633 1,633 1,565 1,600 3,100
2010/05/06 1,630 1,649 1,619 1,645 3,500
2010/04/30 1,599 1,630 1,590 1,630 3,300
2010/04/28 1,555 1,555 1,550 1,550 900
2010/04/27 1,541 1,555 1,541 1,555 200
2010/04/26 0 0 0 1,535 0
2010/04/23 1,574 1,574 1,530 1,535 3,700
2010/04/22 1,567 1,567 1,524 1,524 1,000
2010/04/21 1,550 1,550 1,512 1,522 1,000
2010/04/20 1,508 1,520 1,505 1,511 1,400
2010/04/19 1,500 1,500 1,500 1,500 500
2010/04/16 1,517 1,517 1,513 1,513 300
2010/04/15 1,500 1,513 1,500 1,513 3,200
2010/04/14 1,502 1,504 1,502 1,504 400
2010/04/13 1,510 1,515 1,500 1,500 400
2010/04/12 1,500 1,509 1,500 1,509 1,000
2010/04/09 1,510 1,510 1,500 1,500 200
2010/04/08 1,501 1,501 1,500 1,500 1,200
2010/04/07 1,519 1,519 1,500 1,501 800
2010/04/06 1,479 1,509 1,479 1,509 200
2010/04/05 1,501 1,518 1,500 1,518 800
2010/04/02 1,505 1,516 1,495 1,516 1,100
2010/04/01 1,501 1,501 1,451 1,452 1,600
2010/03/31 1,500 1,510 1,500 1,500 1,500
2010/03/30 1,505 1,520 1,496 1,500 2,100
2010/03/29 1,490 1,509 1,490 1,509 2,600
2010/03/26 1,495 1,498 1,495 1,496 1,500
2010/03/25 1,495 1,495 1,490 1,490 400
2010/03/24 1,497 1,497 1,491 1,491 400
2010/03/23 1,468 1,499 1,468 1,485 1,500
2010/03/19 1,469 1,469 1,468 1,468 200
2010/03/18 1,460 1,460 1,422 1,438 1,000
2010/03/17 1,481 1,481 1,460 1,463 3,400
2010/03/16 1,495 1,495 1,481 1,481 3,100
2010/03/15 1,485 1,500 1,485 1,495 1,300
2010/03/12 1,470 1,480 1,467 1,467 400
2010/03/11 1,481 1,481 1,460 1,461 1,400
2010/03/10 1,495 1,495 1,480 1,485 800
2010/03/09 1,495 1,495 1,466 1,466 500
2010/03/08 1,500 1,500 1,405 1,490 900
2010/03/05 1,499 1,500 1,490 1,494 1,300
2010/03/04 1,453 1,500 1,453 1,500 2,100
2010/03/03 1,455 1,500 1,455 1,480 3,200
2010/03/02 1,394 1,460 1,394 1,460 1,500
2010/03/01 1,360 1,393 1,360 1,390 2,500
2010/02/26 1,353 1,363 1,353 1,360 900
2010/02/25 1,350 1,353 1,350 1,353 600
2010/02/24 1,340 1,340 1,340 1,340 100
2010/02/23 1,340 1,340 1,335 1,340 1,800
2010/02/22 1,339 1,349 1,339 1,349 1,500
2010/02/19 1,340 1,340 1,335 1,339 1,200
2010/02/18 1,320 1,320 1,300 1,300 200
2010/02/17 1,300 1,320 1,285 1,291 2,500
2010/02/16 1,334 1,340 1,330 1,340 1,000
2010/02/15 1,285 1,330 1,285 1,330 1,100
2010/02/12 1,324 1,325 1,315 1,315 800
2010/02/09 1,317 1,320 1,300 1,320 1,400
2010/02/08 1,320 1,320 1,320 1,320 2,300
2010/02/05 1,283 1,320 1,282 1,320 1,900
2010/02/04 1,300 1,300 1,280 1,282 500
2010/02/03 1,330 1,330 1,330 1,330 300
2010/02/02 1,330 1,330 1,330 1,330 200
2010/02/01 1,301 1,301 1,300 1,300 1,800
2010/01/29 1,306 1,310 1,305 1,305 1,000
2010/01/28 1,310 1,320 1,310 1,320 500
2010/01/27 1,320 1,320 1,310 1,310 1,900
2010/01/26 1,335 1,350 1,335 1,340 800
2010/01/25 1,335 1,335 1,330 1,331 700
2010/01/22 1,355 1,355 1,355 1,355 1,100
2010/01/21 1,330 1,345 1,330 1,345 300
2010/01/20 1,330 1,341 1,330 1,330 1,000
2010/01/19 1,330 1,330 1,330 1,330 1,000
2010/01/18 1,345 1,345 1,315 1,330 1,600
2010/01/15 1,320 1,320 1,320 1,320 600
2010/01/14 1,340 1,340 1,315 1,320 700
2010/01/13 1,345 1,345 1,320 1,320 1,400
2010/01/12 1,340 1,360 1,340 1,350 1,200
2010/01/08 1,360 1,360 1,340 1,340 400
2010/01/07 1,370 1,370 1,350 1,370 1,500
2010/01/06 1,350 1,370 1,350 1,370 1,300
2010/01/05 1,331 1,350 1,331 1,350 800
2010/01/04 1,360 1,360 1,331 1,331 700

このページの先頭へ