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 |
---|---|---|---|---|---|
2015/12/30 | 740 | 755 | 727 | 730 | 48,900 |
2015/12/29 | 727 | 735 | 727 | 730 | 20,400 |
2015/12/28 | 721 | 726 | 719 | 726 | 12,500 |
2015/12/25 | 722 | 725 | 717 | 718 | 29,000 |
2015/12/24 | 730 | 740 | 723 | 723 | 30,600 |
2015/12/22 | 730 | 734 | 721 | 730 | 44,200 |
2015/12/21 | 743 | 743 | 729 | 733 | 33,800 |
2015/12/18 | 754 | 758 | 743 | 743 | 24,400 |
2015/12/17 | 752 | 766 | 751 | 754 | 30,800 |
2015/12/16 | 740 | 753 | 739 | 741 | 25,800 |
2015/12/15 | 743 | 746 | 736 | 736 | 19,400 |
2015/12/14 | 737 | 746 | 732 | 745 | 51,700 |
2015/12/11 | 740 | 751 | 740 | 745 | 33,100 |
2015/12/10 | 745 | 747 | 741 | 741 | 30,800 |
2015/12/09 | 745 | 754 | 743 | 746 | 36,800 |
2015/12/08 | 767 | 767 | 748 | 755 | 26,100 |
2015/12/07 | 760 | 769 | 754 | 765 | 41,100 |
2015/12/04 | 761 | 762 | 752 | 754 | 41,900 |
2015/12/03 | 775 | 775 | 762 | 764 | 26,100 |
2015/12/02 | 758 | 776 | 757 | 775 | 36,600 |
2015/12/01 | 752 | 763 | 752 | 758 | 37,100 |
2015/11/30 | 750 | 757 | 743 | 750 | 84,200 |
2015/11/27 | 786 | 788 | 765 | 766 | 46,500 |
2015/11/26 | 798 | 800 | 778 | 783 | 95,500 |
2015/11/25 | 783 | 807 | 752 | 803 | 184,600 |
2015/11/24 | 750 | 783 | 746 | 779 | 215,300 |
2015/11/20 | 736 | 744 | 736 | 742 | 46,100 |
2015/11/19 | 720 | 740 | 720 | 736 | 91,000 |
2015/11/18 | 726 | 731 | 720 | 720 | 48,500 |
2015/11/17 | 744 | 744 | 716 | 729 | 123,900 |
2015/11/16 | 702 | 743 | 702 | 734 | 217,900 |
2015/11/13 | 705 | 706 | 700 | 700 | 54,500 |
2015/11/12 | 713 | 713 | 705 | 708 | 34,200 |
2015/11/11 | 710 | 716 | 709 | 711 | 36,700 |
2015/11/10 | 730 | 730 | 701 | 710 | 126,900 |
2015/11/09 | 728 | 745 | 728 | 744 | 58,600 |
2015/11/06 | 705 | 717 | 705 | 717 | 24,600 |
2015/11/05 | 710 | 712 | 707 | 707 | 22,300 |
2015/11/04 | 712 | 718 | 709 | 709 | 23,000 |
2015/11/02 | 711 | 713 | 706 | 710 | 18,300 |
2015/10/30 | 716 | 723 | 709 | 717 | 34,400 |
2015/10/29 | 721 | 729 | 718 | 723 | 35,700 |
2015/10/28 | 726 | 726 | 717 | 725 | 24,100 |
2015/10/27 | 723 | 723 | 715 | 717 | 22,000 |
2015/10/26 | 722 | 726 | 719 | 719 | 15,700 |
2015/10/23 | 719 | 725 | 717 | 718 | 28,600 |
2015/10/22 | 729 | 729 | 715 | 719 | 22,000 |
2015/10/21 | 730 | 730 | 710 | 726 | 30,800 |
2015/10/20 | 743 | 744 | 725 | 726 | 27,200 |
2015/10/19 | 756 | 756 | 732 | 743 | 31,600 |
2015/10/16 | 732 | 748 | 732 | 746 | 48,300 |
2015/10/15 | 703 | 729 | 701 | 727 | 48,600 |
2015/10/14 | 705 | 712 | 693 | 703 | 51,800 |
2015/10/13 | 721 | 724 | 710 | 715 | 34,600 |
2015/10/09 | 728 | 728 | 720 | 723 | 26,700 |
2015/10/08 | 734 | 734 | 724 | 725 | 31,000 |
2015/10/07 | 732 | 732 | 722 | 730 | 33,500 |
2015/10/06 | 736 | 738 | 723 | 727 | 45,100 |
2015/10/05 | 732 | 735 | 727 | 731 | 24,900 |
2015/10/02 | 735 | 736 | 726 | 733 | 30,700 |
2015/10/01 | 735 | 742 | 724 | 735 | 42,300 |
2015/09/30 | 721 | 734 | 720 | 731 | 40,700 |
2015/09/29 | 727 | 734 | 719 | 720 | 63,100 |
2015/09/28 | 729 | 738 | 721 | 734 | 96,600 |
2015/09/25 | 769 | 769 | 734 | 745 | 211,600 |
2015/09/24 | 778 | 788 | 769 | 769 | 91,500 |
2015/09/18 | 797 | 797 | 782 | 796 | 50,800 |
2015/09/17 | 765 | 795 | 762 | 794 | 56,000 |
2015/09/16 | 786 | 787 | 772 | 774 | 32,300 |
2015/09/15 | 785 | 799 | 781 | 782 | 42,900 |
2015/09/14 | 790 | 800 | 779 | 783 | 93,800 |
2015/09/11 | 740 | 765 | 737 | 760 | 52,300 |
2015/09/10 | 735 | 748 | 722 | 739 | 34,600 |
2015/09/09 | 734 | 743 | 727 | 742 | 44,500 |
2015/09/08 | 725 | 733 | 712 | 713 | 42,300 |
2015/09/07 | 720 | 742 | 715 | 725 | 41,700 |
2015/09/04 | 761 | 764 | 731 | 735 | 66,900 |
2015/09/03 | 783 | 783 | 759 | 762 | 22,800 |
2015/09/02 | 750 | 791 | 736 | 766 | 57,900 |
2015/09/01 | 799 | 803 | 753 | 763 | 65,600 |
2015/08/31 | 812 | 819 | 801 | 807 | 43,500 |
2015/08/28 | 820 | 820 | 799 | 809 | 67,300 |
2015/08/27 | 777 | 800 | 775 | 791 | 99,200 |
2015/08/26 | 728 | 782 | 726 | 762 | 90,700 |
2015/08/25 | 681 | 790 | 667 | 726 | 246,400 |
2015/08/24 | 710 | 765 | 710 | 721 | 171,800 |
2015/08/21 | 768 | 805 | 750 | 768 | 167,000 |
2015/08/20 | 819 | 822 | 811 | 812 | 45,000 |
2015/08/19 | 835 | 835 | 817 | 827 | 76,100 |
2015/08/18 | 839 | 841 | 833 | 836 | 43,900 |
2015/08/17 | 840 | 841 | 834 | 837 | 37,400 |
2015/08/14 | 827 | 839 | 820 | 834 | 97,000 |
2015/08/13 | 855 | 855 | 835 | 842 | 88,000 |
2015/08/12 | 871 | 871 | 847 | 855 | 85,700 |
2015/08/11 | 886 | 890 | 870 | 877 | 74,400 |
2015/08/10 | 888 | 895 | 865 | 881 | 100,000 |
2015/08/07 | 888 | 895 | 879 | 895 | 137,400 |
2015/08/06 | 843 | 910 | 835 | 876 | 355,800 |
2015/08/05 | 845 | 854 | 837 | 847 | 73,700 |
2015/08/04 | 837 | 850 | 837 | 843 | 73,100 |
2015/08/03 | 820 | 843 | 813 | 837 | 98,500 |
2015/07/31 | 873 | 873 | 838 | 845 | 93,200 |
2015/07/30 | 854 | 875 | 830 | 873 | 181,800 |
2015/07/29 | 890 | 890 | 850 | 854 | 129,500 |
2015/07/28 | 821 | 883 | 800 | 878 | 361,800 |
2015/07/27 | 888 | 920 | 876 | 879 | 344,500 |
2015/07/24 | 835 | 878 | 832 | 875 | 261,600 |
2015/07/23 | 844 | 849 | 815 | 829 | 227,000 |
2015/07/22 | 823 | 848 | 812 | 841 | 173,000 |
2015/07/21 | 799 | 829 | 793 | 829 | 188,500 |
2015/07/17 | 770 | 790 | 767 | 790 | 166,100 |
2015/07/16 | 734 | 765 | 731 | 759 | 159,900 |
2015/07/15 | 736 | 744 | 729 | 735 | 55,800 |
2015/07/14 | 756 | 756 | 723 | 728 | 223,500 |
2015/07/13 | 740 | 750 | 733 | 748 | 144,600 |
2015/07/10 | 710 | 737 | 709 | 722 | 141,800 |
2015/07/09 | 700 | 720 | 673 | 714 | 180,500 |
2015/07/08 | 725 | 730 | 704 | 726 | 181,200 |
2015/07/07 | 710 | 730 | 709 | 728 | 207,100 |
2015/07/06 | 685 | 705 | 676 | 700 | 221,500 |
2015/07/03 | 680 | 682 | 673 | 673 | 48,700 |
2015/07/02 | 682 | 684 | 673 | 679 | 48,400 |
2015/07/01 | 667 | 678 | 663 | 678 | 41,000 |
2015/06/30 | 648 | 667 | 645 | 666 | 48,600 |
2015/06/29 | 642 | 664 | 640 | 651 | 106,900 |
2015/06/26 | 667 | 669 | 661 | 668 | 37,000 |
2015/06/25 | 668 | 670 | 656 | 667 | 68,400 |
2015/06/24 | 675 | 675 | 668 | 668 | 115,100 |
2015/06/23 | 658 | 667 | 655 | 667 | 157,700 |
2015/06/22 | 650 | 657 | 647 | 656 | 72,500 |
2015/06/19 | 640 | 648 | 639 | 645 | 43,900 |
2015/06/18 | 645 | 645 | 640 | 640 | 36,300 |
2015/06/17 | 645 | 645 | 640 | 645 | 53,800 |
2015/06/16 | 636 | 645 | 636 | 642 | 48,400 |
2015/06/15 | 639 | 640 | 634 | 636 | 34,000 |
2015/06/12 | 643 | 643 | 635 | 638 | 47,600 |
2015/06/11 | 637 | 645 | 630 | 645 | 48,900 |
2015/06/10 | 637 | 640 | 630 | 635 | 36,300 |
2015/06/09 | 639 | 639 | 631 | 636 | 46,300 |
2015/06/08 | 635 | 639 | 627 | 635 | 67,200 |
2015/06/05 | 630 | 630 | 625 | 629 | 21,100 |
2015/06/04 | 622 | 631 | 621 | 627 | 34,600 |
2015/06/03 | 625 | 630 | 621 | 626 | 42,900 |
2015/06/02 | 636 | 638 | 609 | 627 | 181,400 |
2015/06/01 | 640 | 646 | 639 | 646 | 58,800 |
2015/05/29 | 635 | 643 | 631 | 640 | 61,500 |
2015/05/28 | 630 | 639 | 630 | 636 | 45,300 |
2015/05/27 | 635 | 642 | 630 | 632 | 56,100 |
2015/05/26 | 637 | 640 | 631 | 635 | 48,600 |
2015/05/25 | 638 | 647 | 635 | 643 | 50,500 |
2015/05/22 | 640 | 644 | 635 | 636 | 28,900 |
2015/05/21 | 640 | 647 | 639 | 642 | 68,600 |
2015/05/20 | 638 | 642 | 634 | 640 | 55,200 |
2015/05/19 | 640 | 640 | 625 | 631 | 75,300 |
2015/05/18 | 639 | 640 | 635 | 639 | 66,500 |
2015/05/15 | 634 | 635 | 631 | 634 | 43,000 |
2015/05/14 | 633 | 634 | 629 | 631 | 58,200 |
2015/05/13 | 627 | 635 | 626 | 628 | 128,000 |
2015/05/12 | 628 | 628 | 621 | 626 | 78,400 |
2015/05/11 | 623 | 624 | 618 | 618 | 57,700 |
2015/05/08 | 619 | 623 | 616 | 623 | 52,700 |
2015/05/07 | 617 | 618 | 613 | 617 | 38,800 |
2015/05/01 | 604 | 614 | 604 | 611 | 53,200 |
2015/04/30 | 616 | 617 | 603 | 611 | 59,200 |
2015/04/28 | 615 | 619 | 610 | 618 | 167,900 |
2015/04/27 | 615 | 616 | 611 | 615 | 34,600 |
2015/04/24 | 610 | 612 | 604 | 605 | 34,300 |
2015/04/23 | 615 | 620 | 604 | 606 | 27,500 |
2015/04/22 | 619 | 620 | 610 | 613 | 44,500 |
2015/04/21 | 615 | 617 | 612 | 616 | 27,800 |
2015/04/20 | 624 | 624 | 600 | 611 | 65,400 |
2015/04/17 | 625 | 626 | 620 | 624 | 33,800 |
2015/04/16 | 621 | 624 | 617 | 623 | 45,700 |
2015/04/15 | 618 | 620 | 611 | 617 | 83,400 |
2015/04/14 | 618 | 620 | 612 | 618 | 49,500 |
2015/04/13 | 613 | 627 | 608 | 608 | 165,900 |
2015/04/10 | 605 | 607 | 601 | 607 | 60,600 |
2015/04/09 | 599 | 605 | 598 | 603 | 95,600 |
2015/04/08 | 598 | 599 | 590 | 596 | 74,600 |
2015/04/07 | 594 | 598 | 587 | 596 | 71,000 |
2015/04/06 | 580 | 589 | 580 | 588 | 46,500 |
2015/04/03 | 573 | 578 | 571 | 578 | 48,000 |
2015/04/02 | 576 | 576 | 570 | 574 | 41,600 |
2015/04/01 | 570 | 575 | 565 | 573 | 66,400 |
2015/03/31 | 577 | 577 | 571 | 572 | 40,300 |
2015/03/30 | 581 | 582 | 570 | 574 | 59,700 |
2015/03/27 | 577 | 586 | 575 | 581 | 45,600 |
2015/03/26 | 590 | 590 | 583 | 584 | 54,700 |
2015/03/25 | 596 | 596 | 590 | 594 | 41,300 |
2015/03/24 | 599 | 600 | 590 | 595 | 67,400 |
2015/03/23 | 600 | 603 | 598 | 599 | 72,400 |
2015/03/20 | 591 | 597 | 590 | 597 | 57,800 |
2015/03/19 | 584 | 587 | 582 | 587 | 31,700 |
2015/03/18 | 582 | 582 | 579 | 581 | 36,700 |
2015/03/17 | 584 | 584 | 578 | 582 | 69,800 |
2015/03/16 | 585 | 589 | 581 | 584 | 77,100 |
2015/03/13 | 588 | 591 | 585 | 585 | 83,400 |
2015/03/12 | 595 | 595 | 588 | 589 | 49,800 |
2015/03/11 | 590 | 593 | 590 | 591 | 51,500 |
2015/03/10 | 600 | 603 | 591 | 594 | 82,700 |
2015/03/09 | 598 | 600 | 591 | 600 | 73,000 |
2015/03/06 | 599 | 601 | 598 | 598 | 66,700 |
2015/03/05 | 600 | 606 | 597 | 599 | 51,300 |
2015/03/04 | 600 | 602 | 591 | 600 | 68,200 |
2015/03/03 | 609 | 609 | 600 | 602 | 80,300 |
2015/03/02 | 601 | 609 | 600 | 607 | 105,400 |
2015/02/27 | 597 | 598 | 592 | 595 | 40,700 |
2015/02/26 | 599 | 599 | 591 | 597 | 49,000 |
2015/02/25 | 609 | 610 | 585 | 597 | 88,500 |
2015/02/24 | 600 | 609 | 600 | 606 | 103,800 |
2015/02/23 | 572 | 596 | 572 | 596 | 108,100 |
2015/02/20 | 564 | 570 | 564 | 569 | 42,300 |
2015/02/19 | 566 | 570 | 560 | 565 | 60,600 |
2015/02/18 | 572 | 572 | 566 | 569 | 41,800 |
2015/02/17 | 571 | 571 | 567 | 568 | 39,300 |
2015/02/16 | 572 | 573 | 569 | 571 | 38,800 |
2015/02/13 | 578 | 580 | 570 | 571 | 58,900 |
2015/02/12 | 576 | 581 | 575 | 580 | 52,600 |
2015/02/10 | 573 | 578 | 571 | 575 | 16,900 |
2015/02/09 | 578 | 578 | 568 | 572 | 34,500 |
2015/02/06 | 580 | 580 | 571 | 573 | 33,000 |
2015/02/05 | 581 | 581 | 573 | 577 | 18,700 |
2015/02/04 | 574 | 581 | 574 | 578 | 12,600 |
2015/02/03 | 578 | 583 | 573 | 575 | 20,000 |
2015/02/02 | 577 | 584 | 576 | 576 | 34,200 |
2015/01/30 | 580 | 580 | 570 | 576 | 22,600 |
2015/01/29 | 567 | 575 | 567 | 572 | 27,300 |
2015/01/28 | 563 | 568 | 563 | 567 | 13,600 |
2015/01/27 | 561 | 569 | 561 | 564 | 40,300 |
2015/01/26 | 569 | 570 | 562 | 565 | 27,500 |
2015/01/23 | 570 | 570 | 565 | 568 | 13,000 |
2015/01/22 | 570 | 570 | 564 | 565 | 24,700 |
2015/01/21 | 571 | 573 | 566 | 568 | 22,700 |
2015/01/20 | 573 | 574 | 567 | 570 | 31,100 |
2015/01/19 | 570 | 571 | 567 | 568 | 17,000 |
2015/01/16 | 572 | 573 | 568 | 570 | 23,200 |
2015/01/15 | 577 | 577 | 570 | 571 | 18,800 |
2015/01/14 | 576 | 576 | 571 | 572 | 13,200 |
2015/01/13 | 573 | 577 | 570 | 576 | 22,200 |
2015/01/09 | 579 | 585 | 572 | 572 | 54,900 |
2015/01/08 | 593 | 594 | 575 | 582 | 73,800 |
2015/01/07 | 595 | 600 | 591 | 593 | 28,700 |
2015/01/06 | 603 | 603 | 594 | 595 | 45,500 |
2015/01/05 | 598 | 605 | 595 | 602 | 37,800 |