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
2014/12/30 592 598 591 596 47,700
2014/12/29 585 593 585 593 68,100
2014/12/26 570 585 568 579 96,600
2014/12/25 577 581 566 570 190,900
2014/12/24 589 593 575 581 108,000
2014/12/22 591 591 572 585 144,200
2014/12/19 596 598 588 591 89,000
2014/12/18 595 598 594 594 107,400
2014/12/17 595 598 593 594 74,000
2014/12/16 599 603 594 596 86,300
2014/12/15 605 607 600 601 65,800
2014/12/12 610 612 605 609 78,200
2014/12/11 600 615 595 601 420,800
2014/12/10 602 616 602 610 100,500
2014/12/09 620 621 604 604 130,700
2014/12/08 633 636 622 622 117,600
2014/12/05 629 633 628 633 83,400
2014/12/04 638 643 630 630 224,900
2014/12/03 639 645 625 645 275,500
2014/12/02 648 649 636 638 87,700
2014/12/01 655 663 652 653 50,900
2014/11/28 655 658 653 655 49,500
2014/11/27 654 659 652 654 73,400
2014/11/26 652 669 652 655 219,100
2014/11/25 688 693 688 691 16,600
2014/11/21 693 696 690 691 11,000
2014/11/20 695 698 690 694 10,700
2014/11/19 696 696 687 692 11,500
2014/11/18 686 694 685 694 19,000
2014/11/17 698 698 687 687 12,100
2014/11/14 695 697 691 696 10,300
2014/11/13 694 699 692 695 11,600
2014/11/12 702 703 683 687 29,300
2014/11/11 688 708 688 704 36,500
2014/11/10 690 694 678 688 11,500
2014/11/07 689 693 680 690 17,300
2014/11/06 693 698 691 694 13,700
2014/11/05 688 695 684 695 9,700
2014/11/04 699 700 680 691 19,200
2014/10/31 685 695 681 692 23,500
2014/10/30 684 690 681 684 13,500
2014/10/29 681 684 678 684 7,700
2014/10/28 695 695 682 683 7,100
2014/10/27 700 700 688 689 7,300
2014/10/24 701 703 693 694 4,800
2014/10/23 700 708 691 696 8,600
2014/10/22 698 698 675 694 10,100
2014/10/21 693 693 673 682 9,900
2014/10/20 673 690 666 688 22,800
2014/10/17 683 688 672 673 19,400
2014/10/16 695 699 683 688 16,100
2014/10/15 700 700 688 695 12,000
2014/10/14 692 700 680 682 19,300
2014/10/10 695 700 667 694 29,100
2014/10/09 742 742 715 716 23,200
2014/10/08 745 745 739 742 12,700
2014/10/07 752 755 749 749 20,200
2014/10/06 745 755 745 752 22,000
2014/10/03 735 752 735 745 16,000
2014/10/02 753 753 734 734 33,400
2014/10/01 754 756 751 754 36,700
2014/09/30 749 756 748 752 39,500
2014/09/29 745 748 742 748 27,100
2014/09/26 730 738 715 738 49,800
2014/09/26 1 -> 2.00 分割
2014/09/25 1,489 1,500 1,488 1,500 45,800
2014/09/24 1,483 1,485 1,476 1,485 23,300
2014/09/22 1,479 1,485 1,470 1,483 28,100
2014/09/19 1,461 1,469 1,461 1,468 8,900
2014/09/18 1,450 1,465 1,448 1,461 18,100
2014/09/17 1,450 1,452 1,446 1,448 13,800
2014/09/16 1,448 1,448 1,443 1,446 9,100
2014/09/12 1,440 1,450 1,438 1,438 16,400
2014/09/11 1,429 1,440 1,426 1,438 15,900
2014/09/10 1,426 1,433 1,419 1,426 9,500
2014/09/09 1,435 1,435 1,424 1,424 16,200
2014/09/08 1,430 1,440 1,422 1,431 15,500
2014/09/05 1,443 1,444 1,410 1,422 16,100
2014/09/04 1,443 1,443 1,435 1,435 11,600
2014/09/03 1,449 1,449 1,436 1,441 16,100
2014/09/02 1,450 1,450 1,438 1,446 17,200
2014/09/01 1,458 1,460 1,444 1,446 19,900
2014/08/29 1,449 1,457 1,438 1,457 13,500
2014/08/28 1,448 1,450 1,435 1,444 13,200
2014/08/27 1,450 1,453 1,444 1,448 11,000
2014/08/26 1,450 1,450 1,441 1,449 9,600
2014/08/25 1,450 1,450 1,430 1,441 8,900
2014/08/22 1,426 1,440 1,426 1,430 6,400
2014/08/21 1,430 1,430 1,412 1,426 11,700
2014/08/20 1,410 1,436 1,410 1,415 11,300
2014/08/19 1,457 1,457 1,404 1,408 20,100
2014/08/18 1,445 1,450 1,437 1,442 14,700
2014/08/15 1,430 1,440 1,420 1,426 16,600
2014/08/14 1,396 1,431 1,395 1,426 24,600
2014/08/13 1,400 1,400 1,391 1,396 8,700
2014/08/12 1,400 1,400 1,391 1,398 15,900
2014/08/11 1,399 1,400 1,380 1,400 31,600
2014/08/08 1,340 1,359 1,301 1,336 14,200
2014/08/07 1,350 1,350 1,334 1,345 8,700
2014/08/06 1,355 1,358 1,331 1,334 10,700
2014/08/05 1,370 1,370 1,351 1,354 9,500
2014/08/04 1,316 1,395 1,316 1,371 27,400
2014/08/01 1,310 1,373 1,308 1,330 44,400
2014/07/31 1,419 1,439 1,340 1,340 71,800
2014/07/30 1,462 1,478 1,416 1,431 133,500
2014/07/29 1,484 1,484 1,467 1,473 14,700
2014/07/28 1,485 1,485 1,459 1,484 18,400
2014/07/25 1,458 1,485 1,450 1,485 21,500
2014/07/24 1,460 1,480 1,457 1,470 8,400
2014/07/23 1,481 1,484 1,457 1,478 14,500
2014/07/22 1,457 1,485 1,413 1,485 18,600
2014/07/18 1,425 1,479 1,408 1,457 15,900
2014/07/17 1,479 1,480 1,467 1,473 10,400
2014/07/16 1,497 1,498 1,465 1,465 12,800
2014/07/15 1,485 1,520 1,485 1,501 66,100
2014/07/14 1,470 1,485 1,461 1,473 34,500
2014/07/11 1,484 1,484 1,440 1,480 21,300
2014/07/10 1,484 1,485 1,475 1,484 29,400
2014/07/09 1,480 1,485 1,462 1,485 36,500
2014/07/08 1,410 1,489 1,409 1,488 75,300
2014/07/07 1,393 1,431 1,392 1,425 22,400
2014/07/04 1,420 1,423 1,401 1,422 20,100
2014/07/03 1,445 1,447 1,419 1,429 25,100
2014/07/02 1,475 1,476 1,441 1,441 35,200
2014/07/01 1,446 1,459 1,434 1,455 83,200
2014/06/30 1,400 1,416 1,379 1,416 67,400
2014/06/27 1,370 1,370 1,312 1,331 63,700
2014/06/26 1,485 1,490 1,370 1,393 80,300
2014/06/25 1,425 1,575 1,402 1,469 258,000
2014/06/24 1,341 1,418 1,325 1,393 122,900
2014/06/23 1,272 1,320 1,252 1,320 88,900
2014/06/20 1,250 1,250 1,235 1,242 16,900
2014/06/19 1,240 1,267 1,230 1,248 33,900
2014/06/18 1,220 1,228 1,205 1,228 44,200
2014/06/17 1,209 1,248 1,201 1,207 158,900
2014/06/16 1,168 1,172 1,150 1,158 33,600
2014/06/13 1,129 1,164 1,129 1,164 25,100
2014/06/12 1,132 1,132 1,125 1,130 4,400
2014/06/11 1,139 1,140 1,132 1,132 4,400
2014/06/10 1,140 1,146 1,122 1,139 19,200
2014/06/09 1,129 1,140 1,128 1,136 19,200
2014/06/06 1,124 1,124 1,106 1,120 10,200
2014/06/05 1,118 1,136 1,100 1,124 22,600
2014/06/04 1,092 1,115 1,091 1,096 23,100
2014/06/03 1,085 1,086 1,077 1,081 5,700
2014/06/02 1,086 1,091 1,082 1,084 7,900
2014/05/30 1,075 1,086 1,066 1,086 5,000
2014/05/29 1,076 1,083 1,074 1,083 3,600
2014/05/28 1,080 1,080 1,074 1,076 3,900
2014/05/27 1,068 1,085 1,067 1,076 8,100
2014/05/26 1,064 1,070 1,057 1,061 12,500
2014/05/23 1,053 1,060 1,051 1,060 5,100
2014/05/22 1,051 1,061 1,046 1,050 8,100
2014/05/21 1,053 1,064 1,050 1,060 5,100
2014/05/20 1,060 1,061 1,055 1,056 4,800
2014/05/19 1,064 1,074 1,060 1,060 4,000
2014/05/16 1,074 1,074 1,061 1,061 3,200
2014/05/15 1,070 1,070 1,050 1,069 9,700
2014/05/14 1,058 1,068 1,040 1,068 4,200
2014/05/13 1,072 1,072 1,056 1,058 8,100
2014/05/12 1,078 1,090 1,071 1,075 6,300
2014/05/09 1,085 1,088 1,076 1,077 4,100
2014/05/08 1,090 1,094 1,076 1,076 9,900
2014/05/07 1,061 1,094 1,060 1,094 14,000
2014/05/02 1,035 1,079 1,035 1,060 19,300
2014/05/01 1,030 1,033 1,025 1,030 2,800
2014/04/30 1,034 1,034 1,025 1,028 1,600
2014/04/28 1,036 1,036 1,010 1,020 4,400
2014/04/25 1,019 1,035 1,016 1,029 1,200
2014/04/24 1,028 1,028 1,016 1,028 900
2014/04/23 1,011 1,028 1,011 1,028 1,800
2014/04/22 1,043 1,050 1,020 1,027 6,900
2014/04/21 1,035 1,035 1,029 1,035 6,200
2014/04/18 1,023 1,031 1,022 1,023 3,800
2014/04/17 1,033 1,033 1,019 1,023 1,500
2014/04/16 1,021 1,023 1,015 1,020 6,800
2014/04/15 1,005 1,020 1,005 1,009 2,200
2014/04/14 1,000 1,009 1,000 1,002 3,000
2014/04/11 997 1,015 997 1,005 4,100
2014/04/10 1,017 1,019 1,000 1,003 3,400
2014/04/09 1,013 1,013 999 1,010 8,200
2014/04/08 1,020 1,021 999 1,014 11,600
2014/04/07 1,020 1,021 1,019 1,020 3,700
2014/04/04 1,018 1,023 1,018 1,023 1,200
2014/04/03 1,012 1,020 1,012 1,018 1,500
2014/04/02 1,007 1,022 1,004 1,021 4,800
2014/04/01 1,010 1,011 1,007 1,007 1,000
2014/03/31 1,000 1,011 1,000 1,009 2,700
2014/03/28 997 1,000 992 1,000 1,600
2014/03/27 998 998 991 992 3,800
2014/03/26 1,002 1,009 1,000 1,000 2,200
2014/03/25 1,003 1,010 1,000 1,010 3,800
2014/03/24 1,000 1,014 1,000 1,010 2,200
2014/03/20 1,018 1,020 999 1,000 7,400
2014/03/19 1,015 1,019 1,010 1,018 1,400
2014/03/18 1,016 1,019 1,013 1,013 2,400
2014/03/17 1,013 1,020 1,009 1,009 5,800
2014/03/14 1,011 1,020 1,006 1,010 6,000
2014/03/13 1,017 1,020 1,011 1,019 4,300
2014/03/12 1,023 1,035 1,020 1,020 4,800
2014/03/11 1,020 1,048 1,019 1,022 3,700
2014/03/10 1,028 1,028 1,021 1,021 3,600
2014/03/07 1,028 1,029 1,020 1,029 1,400
2014/03/06 1,037 1,037 1,010 1,028 3,200
2014/03/05 1,038 1,038 1,018 1,022 2,000
2014/03/04 1,011 1,040 1,002 1,018 7,800
2014/03/03 1,041 1,041 1,016 1,022 11,300
2014/02/28 1,040 1,050 1,040 1,041 1,300
2014/02/27 1,050 1,050 1,041 1,045 2,100
2014/02/26 1,047 1,055 1,046 1,055 2,300
2014/02/25 1,052 1,053 1,047 1,053 2,300
2014/02/24 1,050 1,060 1,047 1,050 1,000
2014/02/21 1,045 1,049 1,035 1,040 3,100
2014/02/20 1,062 1,065 1,035 1,048 6,300
2014/02/19 1,050 1,061 1,043 1,061 3,100
2014/02/18 1,050 1,060 1,032 1,050 4,000
2014/02/17 1,059 1,059 1,025 1,057 3,300
2014/02/14 1,053 1,061 1,013 1,061 13,900
2014/02/13 1,070 1,071 1,052 1,052 2,200
2014/02/12 1,075 1,076 1,061 1,073 5,900
2014/02/10 1,080 1,090 1,070 1,075 4,100
2014/02/07 1,050 1,080 1,041 1,076 5,100
2014/02/06 1,006 1,069 1,006 1,060 5,200
2014/02/05 1,040 1,043 1,011 1,023 9,400
2014/02/04 1,036 1,061 1,008 1,025 19,700
2014/02/03 1,080 1,082 1,061 1,066 13,400
2014/01/31 1,122 1,122 1,098 1,102 6,700
2014/01/30 1,120 1,120 1,096 1,119 14,000
2014/01/29 1,088 1,136 1,073 1,136 16,100
2014/01/28 1,060 1,097 1,051 1,064 12,400
2014/01/27 1,075 1,110 1,070 1,080 15,200
2014/01/24 1,115 1,120 1,097 1,097 11,200
2014/01/23 1,130 1,137 1,117 1,118 5,800
2014/01/22 1,130 1,136 1,115 1,120 13,200
2014/01/21 1,110 1,125 1,110 1,124 13,500
2014/01/20 1,099 1,110 1,099 1,106 16,000
2014/01/17 1,096 1,097 1,085 1,097 8,900
2014/01/16 1,054 1,094 1,054 1,092 18,500
2014/01/15 1,085 1,088 1,079 1,084 5,100
2014/01/14 1,075 1,100 1,070 1,080 10,500
2014/01/10 1,070 1,099 1,070 1,098 7,100
2014/01/09 1,088 1,089 1,070 1,080 10,400
2014/01/08 1,086 1,092 1,082 1,088 4,800
2014/01/07 1,096 1,097 1,080 1,087 16,500
2014/01/06 1,107 1,107 1,090 1,095 9,600

このページの先頭へ