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
2011/12/30 1,300 1,300 1,300 1,300 200
2011/12/29 1,255 1,280 1,255 1,280 200
2011/12/28 1,250 1,278 1,250 1,278 200
2011/12/27 1,252 1,255 1,250 1,255 1,300
2011/12/26 1,315 1,315 1,267 1,287 600
2011/12/22 1,313 1,315 1,311 1,311 1,200
2011/12/21 1,310 1,315 1,310 1,310 1,300
2011/12/20 1,295 1,310 1,295 1,310 300
2011/12/19 1,275 1,275 1,275 1,275 300
2011/12/16 1,295 1,305 1,295 1,305 900
2011/12/14 1,295 1,295 1,295 1,295 100
2011/12/13 1,290 1,291 1,290 1,291 200
2011/12/12 1,250 1,290 1,250 1,290 300
2011/12/09 1,250 1,294 1,250 1,290 400
2011/12/08 1,250 1,285 1,250 1,285 1,100
2011/12/07 1,250 1,250 1,250 1,250 100
2011/12/06 1,230 1,254 1,230 1,250 1,300
2011/12/05 1,250 1,254 1,230 1,254 8,400
2011/12/02 1,250 1,250 1,240 1,245 500
2011/12/01 1,226 1,230 1,210 1,210 400
2011/11/30 0 0 0 1,210 0
2011/11/29 1,160 1,210 1,160 1,210 500
2011/11/28 1,210 1,210 1,150 1,170 2,300
2011/11/25 1,226 1,226 1,226 1,226 100
2011/11/24 1,251 1,251 1,240 1,240 900
2011/11/22 1,225 1,235 1,220 1,220 1,300
2011/11/21 1,216 1,235 1,216 1,235 200
2011/11/18 1,215 1,215 1,215 1,215 100
2011/11/17 1,201 1,215 1,201 1,215 500
2011/11/16 1,200 1,220 1,200 1,220 1,700
2011/11/15 1,220 1,250 1,220 1,220 1,800
2011/11/14 1,320 1,320 1,300 1,300 1,700
2011/11/11 1,329 1,329 1,301 1,329 500
2011/11/10 1,330 1,340 1,311 1,311 600
2011/11/09 1,312 1,312 1,312 1,312 100
2011/11/08 0 0 0 1,340 0
2011/11/07 0 0 0 1,340 0
2011/11/04 1,345 1,345 1,340 1,340 500
2011/11/02 1,340 1,345 1,338 1,345 500
2011/11/01 1,340 1,345 1,331 1,345 400
2011/10/31 1,338 1,340 1,338 1,340 500
2011/10/28 0 0 0 1,340 0
2011/10/27 1,331 1,340 1,331 1,340 600
2011/10/26 1,340 1,340 1,340 1,340 300
2011/10/25 1,340 1,340 1,340 1,340 300
2011/10/24 1,340 1,340 1,340 1,340 100
2011/10/21 1,340 1,350 1,340 1,350 900
2011/10/20 1,320 1,340 1,320 1,340 200
2011/10/19 1,315 1,315 1,315 1,315 400
2011/10/18 1,349 1,349 1,349 1,349 100
2011/10/17 1,340 1,340 1,340 1,340 500
2011/10/14 1,340 1,340 1,340 1,340 100
2011/10/13 1,308 1,339 1,308 1,339 300
2011/10/12 1,305 1,307 1,305 1,306 600
2011/10/11 1,316 1,320 1,316 1,320 200
2011/10/07 1,312 1,380 1,312 1,380 400
2011/10/06 1,315 1,316 1,315 1,316 200
2011/10/05 1,340 1,380 1,300 1,375 1,300
2011/10/04 1,330 1,330 1,321 1,330 500
2011/10/03 1,330 1,340 1,330 1,340 400
2011/09/30 1,370 1,370 1,345 1,345 600
2011/09/29 1,390 1,390 1,390 1,390 100
2011/09/28 1,380 1,380 1,375 1,375 700
2011/09/27 1,410 1,435 1,400 1,430 1,100
2011/09/26 1,390 1,424 1,390 1,420 700
2011/09/22 1,434 1,440 1,434 1,440 800
2011/09/21 1,429 1,429 1,419 1,420 400
2011/09/20 1,399 1,420 1,399 1,419 1,300
2011/09/16 1,399 1,399 1,390 1,399 600
2011/09/15 1,400 1,400 1,400 1,400 400
2011/09/14 1,369 1,400 1,369 1,400 200
2011/09/13 1,365 1,370 1,365 1,365 500
2011/09/12 1,400 1,400 1,365 1,365 800
2011/09/09 1,400 1,400 1,400 1,400 800
2011/09/08 1,390 1,390 1,390 1,390 300
2011/09/07 1,360 1,385 1,360 1,385 300
2011/09/06 1,383 1,383 1,380 1,380 500
2011/09/05 1,400 1,400 1,400 1,400 600
2011/09/02 1,381 1,385 1,381 1,385 200
2011/09/01 1,385 1,385 1,365 1,370 400
2011/08/31 1,345 1,355 1,340 1,355 500
2011/08/30 1,345 1,345 1,345 1,345 200
2011/08/29 1,345 1,345 1,340 1,340 200
2011/08/26 1,360 1,360 1,335 1,335 300
2011/08/25 0 0 0 1,385 0
2011/08/24 1,375 1,385 1,375 1,385 500
2011/08/23 1,340 1,345 1,330 1,345 1,800
2011/08/22 1,330 1,330 1,330 1,330 600
2011/08/19 1,340 1,340 1,321 1,330 400
2011/08/18 1,330 1,340 1,330 1,340 400
2011/08/17 1,350 1,360 1,350 1,350 600
2011/08/16 1,350 1,350 1,330 1,330 1,700
2011/08/15 1,310 1,350 1,310 1,350 700
2011/08/12 1,354 1,355 1,310 1,310 500
2011/08/11 1,335 1,350 1,320 1,340 700
2011/08/10 1,350 1,365 1,350 1,365 600
2011/08/09 1,290 1,300 1,240 1,300 1,600
2011/08/08 1,348 1,348 1,250 1,250 2,800
2011/08/05 1,397 1,397 1,333 1,348 1,200
2011/08/04 1,400 1,410 1,400 1,410 300
2011/08/03 1,419 1,419 1,419 1,419 100
2011/08/02 0 0 0 1,420 0
2011/08/01 1,410 1,420 1,395 1,420 800
2011/07/29 1,465 1,470 1,425 1,425 900
2011/07/28 1,450 1,450 1,450 1,450 200
2011/07/27 0 0 0 1,465 0
2011/07/26 1,450 1,465 1,450 1,465 600
2011/07/25 1,465 1,465 1,465 1,465 200
2011/07/22 1,470 1,470 1,465 1,465 200
2011/07/21 1,449 1,465 1,440 1,465 1,200
2011/07/20 1,450 1,465 1,450 1,450 2,800
2011/07/19 1,435 1,435 1,435 1,435 200
2011/07/15 1,405 1,430 1,405 1,430 300
2011/07/14 1,405 1,410 1,405 1,410 300
2011/07/13 1,415 1,415 1,415 1,415 300
2011/07/12 1,410 1,440 1,410 1,440 300
2011/07/11 1,450 1,460 1,450 1,450 600
2011/07/08 1,445 1,445 1,445 1,445 100
2011/07/07 0 0 0 1,440 0
2011/07/06 0 0 0 1,440 0
2011/07/05 1,436 1,440 1,436 1,440 200
2011/07/04 1,434 1,434 1,434 1,434 100
2011/07/01 1,400 1,400 1,400 1,400 100
2011/06/30 1,400 1,400 1,400 1,400 300
2011/06/29 1,400 1,400 1,400 1,400 700
2011/06/28 1,390 1,400 1,390 1,400 700
2011/06/27 1,399 1,399 1,390 1,390 300
2011/06/24 1,390 1,410 1,390 1,410 500
2011/06/23 1,450 1,450 1,450 1,450 200
2011/06/22 1,445 1,445 1,445 1,445 300
2011/06/21 1,430 1,430 1,430 1,430 300
2011/06/20 1,410 1,422 1,410 1,410 500
2011/06/17 1,410 1,410 1,410 1,410 600
2011/06/16 0 0 0 1,390 0
2011/06/15 1,400 1,400 1,390 1,390 200
2011/06/14 0 0 0 1,412 0
2011/06/13 1,390 1,412 1,390 1,412 300
2011/06/10 1,400 1,418 1,400 1,418 700
2011/06/09 1,405 1,405 1,405 1,405 100
2011/06/08 1,420 1,420 1,420 1,420 100
2011/06/07 1,410 1,410 1,405 1,405 300
2011/06/06 1,430 1,430 1,430 1,430 100
2011/06/03 1,405 1,405 1,405 1,405 100
2011/06/02 1,400 1,400 1,400 1,400 1,000
2011/06/01 1,400 1,400 1,400 1,400 200
2011/05/31 1,400 1,400 1,400 1,400 600
2011/05/30 1,400 1,400 1,400 1,400 100
2011/05/27 1,365 1,365 1,365 1,365 100
2011/05/26 1,400 1,400 1,375 1,375 1,400
2011/05/25 0 0 0 1,410 0
2011/05/24 0 0 0 1,410 0
2011/05/23 1,400 1,410 1,400 1,410 900
2011/05/20 1,420 1,430 1,410 1,410 1,300
2011/05/19 1,420 1,430 1,420 1,420 500
2011/05/18 1,410 1,410 1,410 1,410 300
2011/05/17 1,375 1,410 1,375 1,385 3,400
2011/05/16 1,375 1,375 1,375 1,375 200
2011/05/13 1,379 1,379 1,350 1,350 500
2011/05/12 1,340 1,340 1,340 1,340 100
2011/05/11 1,300 1,350 1,300 1,340 1,000
2011/05/10 1,320 1,320 1,290 1,320 2,500
2011/05/09 1,377 1,377 1,350 1,350 1,500
2011/05/06 1,400 1,400 1,381 1,399 700
2011/05/02 1,399 1,425 1,385 1,425 7,500
2011/04/28 1,510 1,510 1,480 1,510 500
2011/04/27 1,500 1,500 1,500 1,500 400
2011/04/26 1,505 1,520 1,505 1,520 300
2011/04/25 1,489 1,490 1,489 1,490 200
2011/04/22 1,484 1,484 1,480 1,480 1,000
2011/04/21 1,445 1,450 1,441 1,441 600
2011/04/20 1,440 1,440 1,440 1,440 300
2011/04/19 1,410 1,418 1,399 1,399 700
2011/04/18 0 0 0 1,390 0
2011/04/15 1,400 1,400 1,390 1,390 500
2011/04/14 0 0 0 1,400 0
2011/04/13 1,400 1,400 1,400 1,400 200
2011/04/12 1,400 1,420 1,400 1,400 600
2011/04/11 1,400 1,400 1,400 1,400 300
2011/04/08 1,400 1,400 1,400 1,400 300
2011/04/07 1,440 1,440 1,400 1,400 400
2011/04/06 1,455 1,455 1,440 1,440 1,200
2011/04/05 1,400 1,400 1,400 1,400 600
2011/04/04 1,400 1,400 1,400 1,400 1,100
2011/04/01 1,400 1,400 1,320 1,400 4,500
2011/03/31 1,420 1,450 1,401 1,401 1,000
2011/03/30 1,420 1,420 1,410 1,410 500
2011/03/29 1,400 1,460 1,400 1,460 700
2011/03/28 1,450 1,500 1,450 1,500 600
2011/03/25 1,450 1,470 1,450 1,460 700
2011/03/24 1,500 1,500 1,422 1,422 600
2011/03/23 1,550 1,550 1,500 1,500 400
2011/03/22 1,580 1,580 1,540 1,550 1,300
2011/03/18 1,360 1,580 1,350 1,580 2,800
2011/03/17 1,310 1,389 1,300 1,389 1,900
2011/03/16 1,220 1,390 1,220 1,390 4,400
2011/03/15 1,450 1,450 1,160 1,290 15,100
2011/03/14 1,460 1,500 1,431 1,460 5,000
2011/03/11 1,600 1,600 1,600 1,600 100
2011/03/10 1,602 1,614 1,600 1,600 900
2011/03/09 1,629 1,629 1,620 1,620 1,600
2011/03/08 1,629 1,630 1,601 1,630 2,600
2011/03/07 1,603 1,639 1,601 1,620 1,200
2011/03/04 1,666 1,666 1,610 1,610 1,300
2011/03/03 1,627 1,675 1,625 1,626 2,000
2011/03/02 1,686 1,686 1,645 1,645 2,200
2011/03/01 1,680 1,680 1,660 1,660 900
2011/02/28 1,689 1,689 1,689 1,689 200
2011/02/25 1,618 1,700 1,590 1,650 2,500
2011/02/24 1,629 1,629 1,610 1,610 1,300
2011/02/23 1,614 1,630 1,610 1,630 600
2011/02/22 1,639 1,639 1,599 1,599 3,700
2011/02/21 1,599 1,600 1,588 1,599 1,900
2011/02/18 1,578 1,600 1,578 1,588 1,700
2011/02/17 1,560 1,563 1,560 1,563 1,300
2011/02/16 1,590 1,590 1,560 1,560 7,600
2011/02/15 1,590 1,593 1,590 1,593 1,400
2011/02/14 1,640 1,640 1,557 1,610 8,100
2011/02/10 1,665 1,666 1,655 1,656 1,400
2011/02/09 1,666 1,670 1,660 1,665 4,100
2011/02/08 1,750 1,753 1,700 1,700 4,200
2011/02/07 1,702 1,790 1,702 1,780 3,500
2011/02/04 1,572 1,700 1,572 1,700 8,400
2011/02/03 1,880 1,880 1,852 1,852 400
2011/02/02 1,875 1,880 1,875 1,880 600
2011/02/01 1,900 1,900 1,801 1,875 1,400
2011/01/31 1,901 1,901 1,900 1,900 700
2011/01/28 1,902 1,920 1,902 1,908 1,500
2011/01/27 1,905 1,905 1,902 1,903 500
2011/01/26 1,920 1,920 1,906 1,906 200
2011/01/25 1,904 1,920 1,904 1,920 400
2011/01/24 1,924 1,924 1,924 1,924 200
2011/01/21 1,905 1,905 1,902 1,902 500
2011/01/20 1,903 1,904 1,902 1,902 600
2011/01/19 1,927 1,947 1,902 1,902 1,200
2011/01/18 1,920 1,925 1,912 1,925 1,000
2011/01/17 1,911 1,920 1,911 1,920 1,100
2011/01/14 1,900 1,910 1,900 1,910 200
2011/01/13 1,900 1,917 1,900 1,900 700
2011/01/12 1,901 1,920 1,900 1,900 700
2011/01/11 1,940 1,940 1,906 1,906 800
2011/01/07 1,920 1,960 1,920 1,940 500
2011/01/06 1,950 1,950 1,915 1,920 1,500
2011/01/05 1,968 1,969 1,911 1,968 2,000
2011/01/04 1,927 1,959 1,920 1,958 1,700

このページの先頭へ