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
2012/12/28 1,125 1,187 1,125 1,166 6,700
2012/12/27 1,099 1,210 1,080 1,199 6,600
2012/12/26 1,005 1,100 1,005 1,095 4,400
2012/12/25 1,990 2,000 1,985 1,995 2,500
2012/12/21 1,998 1,999 1,977 1,977 1,700
2012/12/20 1,960 1,998 1,960 1,998 600
2012/12/19 1,969 1,970 1,950 1,950 1,200
2012/12/18 1,999 1,999 1,965 1,965 1,700
2012/12/17 1,990 1,995 1,990 1,993 300
2012/12/14 1,974 1,980 1,950 1,950 600
2012/12/13 1,950 1,950 1,941 1,941 900
2012/12/12 2,000 2,000 1,920 1,920 3,700
2012/12/11 1,998 2,000 1,991 2,000 1,300
2012/12/10 1,995 1,998 1,995 1,998 800
2012/12/07 1,996 1,996 1,985 1,995 1,400
2012/12/06 1,999 1,999 1,990 1,995 600
2012/12/05 2,000 2,000 1,980 1,980 1,000
2012/12/04 1,989 1,995 1,970 1,970 1,500
2012/12/03 1,985 1,985 1,955 1,959 1,000
2012/11/30 1,970 1,990 1,970 1,990 600
2012/11/29 1,985 1,985 1,975 1,975 500
2012/11/28 1,955 2,019 1,950 1,985 3,200
2012/11/27 1,919 1,950 1,902 1,950 1,600
2012/11/26 1,940 1,960 1,890 1,920 2,400
2012/11/22 1,905 1,905 1,900 1,900 300
2012/11/21 1,860 1,945 1,860 1,945 700
2012/11/20 1,960 1,960 1,850 1,900 2,600
2012/11/19 1,950 1,950 1,938 1,950 600
2012/11/16 1,960 1,960 1,950 1,950 600
2012/11/15 1,950 1,980 1,950 1,960 600
2012/11/14 1,980 1,980 1,948 1,950 1,800
2012/11/13 1,850 1,980 1,850 1,980 8,000
2012/11/12 1,850 1,851 1,850 1,850 4,100
2012/11/09 1,880 1,880 1,845 1,845 700
2012/11/08 1,860 1,880 1,850 1,880 1,900
2012/11/07 1,880 1,880 1,870 1,870 200
2012/11/06 1,880 1,880 1,880 1,880 2,100
2012/11/05 1,852 1,885 1,852 1,880 400
2012/11/02 1,885 1,885 1,884 1,884 600
2012/11/01 1,880 1,880 1,875 1,875 200
2012/10/31 1,858 1,885 1,858 1,885 1,100
2012/10/30 1,840 1,858 1,840 1,858 300
2012/10/29 1,824 1,824 1,820 1,820 500
2012/10/26 1,825 1,865 1,825 1,825 900
2012/10/25 1,826 1,830 1,825 1,825 400
2012/10/24 1,845 1,850 1,840 1,840 800
2012/10/23 1,830 1,860 1,830 1,860 400
2012/10/22 1,860 1,870 1,850 1,850 1,600
2012/10/19 1,820 1,860 1,820 1,860 400
2012/10/18 1,852 1,852 1,810 1,810 3,000
2012/10/17 1,853 1,882 1,853 1,863 800
2012/10/16 1,851 1,851 1,851 1,851 600
2012/10/15 1,860 1,860 1,860 1,860 400
2012/10/12 1,865 1,865 1,858 1,858 300
2012/10/11 1,851 1,870 1,851 1,870 400
2012/10/10 1,850 1,869 1,850 1,869 900
2012/10/09 1,872 1,872 1,850 1,850 2,500
2012/10/05 1,900 1,900 1,881 1,881 1,400
2012/10/04 1,905 1,910 1,905 1,910 400
2012/10/03 1,912 1,912 1,911 1,912 300
2012/10/02 1,920 1,925 1,900 1,925 1,800
2012/10/01 1,920 1,925 1,920 1,925 400
2012/09/28 1,960 1,960 1,912 1,940 700
2012/09/27 1,860 1,980 1,858 1,975 2,000
2012/09/26 1,915 1,950 1,820 1,820 5,300
2012/09/25 2,000 2,005 1,990 2,005 1,500
2012/09/24 1,987 2,010 1,987 2,005 1,800
2012/09/21 2,000 2,000 1,981 1,987 900
2012/09/20 1,980 1,999 1,980 1,999 3,200
2012/09/19 1,988 1,988 1,980 1,980 1,200
2012/09/18 1,970 1,985 1,970 1,985 2,100
2012/09/14 1,985 1,989 1,970 1,970 1,500
2012/09/13 1,969 1,990 1,969 1,981 1,500
2012/09/12 1,968 1,969 1,960 1,960 800
2012/09/11 1,950 1,951 1,950 1,951 500
2012/09/10 1,950 1,951 1,950 1,951 900
2012/09/07 1,962 1,970 1,941 1,945 1,400
2012/09/06 1,956 1,976 1,955 1,970 1,600
2012/09/05 1,956 1,956 1,956 1,956 400
2012/09/04 1,980 1,980 1,955 1,955 700
2012/09/03 1,919 1,955 1,919 1,955 1,500
2012/08/31 1,940 2,000 1,900 1,999 3,800
2012/08/30 1,940 1,941 1,931 1,940 900
2012/08/29 1,950 1,980 1,940 1,940 1,800
2012/08/28 1,980 1,980 1,945 1,980 1,600
2012/08/27 1,990 1,990 1,971 1,980 2,200
2012/08/24 1,920 1,999 1,920 1,954 3,500
2012/08/23 1,865 2,000 1,855 1,890 4,700
2012/08/22 1,816 1,860 1,815 1,860 4,800
2012/08/21 1,800 1,815 1,800 1,803 1,700
2012/08/20 1,789 1,817 1,789 1,815 2,200
2012/08/17 1,750 1,766 1,750 1,766 600
2012/08/16 1,759 1,759 1,743 1,743 1,600
2012/08/15 1,780 1,798 1,720 1,758 1,300
2012/08/14 1,750 1,795 1,750 1,780 4,500
2012/08/13 1,720 1,739 1,720 1,739 600
2012/08/10 1,721 1,721 1,720 1,720 600
2012/08/09 1,748 1,748 1,700 1,720 1,400
2012/08/08 1,750 1,750 1,750 1,750 100
2012/08/07 1,725 1,750 1,725 1,750 3,400
2012/08/06 1,719 1,725 1,719 1,720 900
2012/08/03 1,666 1,720 1,666 1,720 1,500
2012/08/02 1,701 1,701 1,701 1,701 300
2012/08/01 1,719 1,720 1,719 1,720 400
2012/07/31 1,696 1,720 1,696 1,720 300
2012/07/30 1,695 1,695 1,695 1,695 100
2012/07/27 1,701 1,701 1,693 1,693 200
2012/07/26 1,687 1,701 1,687 1,701 200
2012/07/25 1,701 1,702 1,686 1,686 1,000
2012/07/24 1,702 1,702 1,701 1,701 800
2012/07/23 1,710 1,710 1,710 1,710 200
2012/07/20 1,716 1,716 1,703 1,703 800
2012/07/19 1,706 1,706 1,703 1,703 200
2012/07/18 1,700 1,700 1,700 1,700 1,000
2012/07/17 1,726 1,739 1,726 1,739 800
2012/07/13 1,710 1,725 1,710 1,725 1,000
2012/07/12 1,736 1,738 1,647 1,647 1,500
2012/07/11 1,738 1,738 1,715 1,720 400
2012/07/10 1,710 1,710 1,710 1,710 400
2012/07/09 1,738 1,738 1,710 1,710 500
2012/07/06 1,704 1,735 1,704 1,735 300
2012/07/05 1,703 1,738 1,702 1,705 500
2012/07/04 1,720 1,734 1,720 1,734 900
2012/07/03 1,780 1,780 1,682 1,720 1,600
2012/07/02 1,730 1,780 1,730 1,780 700
2012/06/29 1,700 1,700 1,680 1,680 400
2012/06/28 1,720 1,720 1,690 1,690 500
2012/06/27 1,680 1,700 1,680 1,700 1,100
2012/06/26 1,660 1,660 1,660 1,660 200
2012/06/25 1,650 1,650 1,650 1,650 200
2012/06/22 1,650 1,650 1,650 1,650 500
2012/06/20 1,610 1,620 1,610 1,620 400
2012/06/18 1,603 1,610 1,603 1,603 700
2012/06/15 1,613 1,613 1,603 1,603 300
2012/06/14 1,603 1,610 1,603 1,610 900
2012/06/13 1,600 1,601 1,600 1,601 1,200
2012/06/12 1,576 1,600 1,576 1,600 1,000
2012/06/11 1,575 1,575 1,575 1,575 100
2012/06/08 1,580 1,580 1,580 1,580 300
2012/06/07 1,560 1,560 1,560 1,560 300
2012/06/06 1,550 1,550 1,550 1,550 700
2012/06/05 1,570 1,575 1,553 1,553 800
2012/06/04 1,583 1,610 1,583 1,610 800
2012/06/01 1,575 1,575 1,575 1,575 400
2012/05/31 1,600 1,600 1,600 1,600 200
2012/05/30 1,600 1,600 1,600 1,600 300
2012/05/28 1,670 1,670 1,600 1,600 1,300
2012/05/25 1,580 1,580 1,551 1,551 900
2012/05/24 1,587 1,590 1,575 1,575 500
2012/05/23 1,590 1,590 1,571 1,572 700
2012/05/22 1,560 1,560 1,550 1,550 700
2012/05/21 1,550 1,550 1,550 1,550 400
2012/05/18 1,550 1,550 1,550 1,550 200
2012/05/17 1,500 1,600 1,500 1,600 800
2012/05/16 1,575 1,575 1,500 1,520 3,000
2012/05/15 1,600 1,620 1,560 1,585 1,400
2012/05/14 1,511 1,600 1,511 1,600 1,100
2012/05/11 1,570 1,570 1,520 1,520 1,000
2012/05/10 1,570 1,570 1,570 1,570 600
2012/05/09 1,580 1,580 1,580 1,580 700
2012/05/08 1,600 1,600 1,580 1,595 1,200
2012/05/07 1,680 1,680 1,675 1,680 1,300
2012/05/02 1,640 1,655 1,638 1,650 3,500
2012/05/01 1,530 1,610 1,500 1,610 3,500
2012/04/27 1,530 1,549 1,530 1,549 700
2012/04/26 1,518 1,520 1,518 1,520 300
2012/04/25 1,510 1,510 1,500 1,500 1,100
2012/04/23 1,530 1,549 1,530 1,540 1,100
2012/04/20 1,550 1,550 1,550 1,550 800
2012/04/19 1,550 1,550 1,550 1,550 700
2012/04/18 1,505 1,550 1,505 1,550 1,300
2012/04/17 1,500 1,500 1,500 1,500 600
2012/04/16 1,465 1,500 1,465 1,500 1,100
2012/04/13 1,466 1,468 1,458 1,465 800
2012/04/12 1,450 1,460 1,436 1,436 1,500
2012/04/11 1,435 1,436 1,435 1,436 1,200
2012/04/10 1,435 1,459 1,435 1,459 300
2012/04/09 1,450 1,454 1,440 1,440 1,900
2012/04/06 1,415 1,415 1,415 1,415 300
2012/04/05 1,415 1,417 1,401 1,401 1,100
2012/04/04 1,412 1,430 1,412 1,425 700
2012/04/03 1,418 1,418 1,413 1,413 400
2012/04/02 1,410 1,413 1,410 1,413 400
2012/03/30 1,419 1,419 1,419 1,419 100
2012/03/29 1,420 1,420 1,420 1,420 100
2012/03/28 1,410 1,420 1,410 1,420 600
2012/03/27 1,410 1,410 1,410 1,410 1,100
2012/03/26 1,414 1,419 1,414 1,418 400
2012/03/23 1,421 1,421 1,414 1,414 200
2012/03/22 1,416 1,420 1,416 1,420 500
2012/03/21 1,416 1,417 1,415 1,415 1,300
2012/03/19 1,420 1,420 1,416 1,416 700
2012/03/16 1,410 1,415 1,403 1,415 1,000
2012/03/15 1,410 1,410 1,403 1,403 500
2012/03/14 1,410 1,410 1,403 1,403 200
2012/03/13 1,415 1,415 1,415 1,415 100
2012/03/12 1,410 1,410 1,400 1,410 800
2012/03/09 1,381 1,397 1,381 1,382 700
2012/03/08 1,398 1,398 1,398 1,398 100
2012/03/07 1,385 1,385 1,377 1,377 500
2012/03/06 1,398 1,398 1,381 1,381 600
2012/03/05 1,399 1,399 1,381 1,381 700
2012/03/02 1,381 1,399 1,381 1,382 600
2012/03/01 1,385 1,385 1,385 1,385 300
2012/02/29 1,390 1,400 1,390 1,400 700
2012/02/28 1,380 1,405 1,380 1,405 800
2012/02/27 1,392 1,392 1,390 1,391 1,000
2012/02/24 1,403 1,414 1,390 1,390 1,600
2012/02/23 1,391 1,400 1,391 1,400 700
2012/02/22 1,390 1,399 1,390 1,391 700
2012/02/21 1,400 1,400 1,400 1,400 500
2012/02/20 1,389 1,400 1,389 1,400 1,200
2012/02/17 1,388 1,388 1,367 1,373 500
2012/02/16 1,365 1,380 1,365 1,379 700
2012/02/15 1,378 1,379 1,365 1,365 1,100
2012/02/14 1,378 1,379 1,378 1,379 300
2012/02/13 1,350 1,350 1,350 1,350 200
2012/02/10 1,326 1,335 1,326 1,330 400
2012/02/09 1,379 1,379 1,326 1,326 600
2012/02/08 1,350 1,380 1,350 1,380 1,100
2012/02/07 1,310 1,350 1,310 1,350 900
2012/02/06 1,306 1,315 1,306 1,315 1,100
2012/02/03 1,303 1,303 1,303 1,303 400
2012/02/01 1,310 1,310 1,300 1,300 400
2012/01/31 1,318 1,323 1,300 1,300 1,200
2012/01/30 1,323 1,324 1,323 1,324 200
2012/01/27 1,323 1,323 1,301 1,318 600
2012/01/26 1,295 1,322 1,295 1,322 400
2012/01/25 1,320 1,328 1,300 1,300 500
2012/01/24 1,320 1,320 1,295 1,295 800
2012/01/23 1,305 1,305 1,305 1,305 100
2012/01/20 1,294 1,300 1,294 1,300 1,100
2012/01/19 1,291 1,294 1,271 1,294 500
2012/01/18 1,290 1,290 1,290 1,290 100
2012/01/17 1,289 1,289 1,289 1,289 100
2012/01/16 1,289 1,289 1,289 1,289 400
2012/01/13 1,260 1,289 1,260 1,289 400
2012/01/12 1,261 1,280 1,261 1,280 800
2012/01/10 1,241 1,250 1,241 1,250 300
2012/01/06 1,260 1,260 1,260 1,260 200
2012/01/04 1,300 1,300 1,300 1,300 400

このページの先頭へ