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 |
---|---|---|---|---|---|
2017/12/29 | 1,161 | 1,200 | 1,152 | 1,200 | 80,700 |
2017/12/28 | 1,182 | 1,187 | 1,130 | 1,162 | 128,400 |
2017/12/27 | 1,100 | 1,187 | 1,091 | 1,187 | 126,200 |
2017/12/26 | 1,044 | 1,091 | 1,036 | 1,088 | 88,200 |
2017/12/25 | 1,022 | 1,033 | 1,020 | 1,030 | 18,500 |
2017/12/22 | 1,030 | 1,031 | 1,022 | 1,025 | 20,100 |
2017/12/21 | 1,017 | 1,025 | 1,017 | 1,025 | 14,100 |
2017/12/20 | 1,030 | 1,034 | 1,017 | 1,019 | 20,800 |
2017/12/19 | 1,035 | 1,046 | 1,026 | 1,026 | 45,500 |
2017/12/18 | 1,028 | 1,042 | 1,018 | 1,024 | 24,700 |
2017/12/15 | 1,030 | 1,031 | 1,012 | 1,018 | 23,700 |
2017/12/14 | 1,028 | 1,037 | 1,020 | 1,033 | 26,200 |
2017/12/13 | 1,025 | 1,037 | 1,020 | 1,024 | 19,400 |
2017/12/12 | 1,031 | 1,037 | 1,025 | 1,030 | 31,100 |
2017/12/11 | 1,009 | 1,039 | 1,008 | 1,038 | 45,700 |
2017/12/08 | 992 | 1,005 | 992 | 1,002 | 38,400 |
2017/12/07 | 969 | 1,002 | 969 | 1,000 | 36,800 |
2017/12/06 | 977 | 990 | 971 | 971 | 46,700 |
2017/12/05 | 986 | 992 | 973 | 977 | 31,500 |
2017/12/04 | 987 | 999 | 985 | 985 | 25,000 |
2017/12/01 | 991 | 1,001 | 987 | 987 | 35,300 |
2017/11/30 | 1,005 | 1,009 | 984 | 988 | 51,700 |
2017/11/29 | 995 | 1,004 | 983 | 1,004 | 51,200 |
2017/11/28 | 990 | 996 | 981 | 994 | 33,100 |
2017/11/27 | 983 | 993 | 982 | 988 | 24,800 |
2017/11/24 | 962 | 981 | 958 | 980 | 40,200 |
2017/11/22 | 975 | 975 | 964 | 966 | 28,000 |
2017/11/21 | 939 | 985 | 936 | 976 | 82,900 |
2017/11/20 | 924 | 938 | 921 | 934 | 25,800 |
2017/11/17 | 932 | 936 | 917 | 924 | 27,900 |
2017/11/16 | 902 | 946 | 902 | 929 | 47,100 |
2017/11/15 | 942 | 942 | 912 | 917 | 40,800 |
2017/11/14 | 940 | 947 | 936 | 943 | 25,500 |
2017/11/13 | 943 | 943 | 916 | 938 | 74,900 |
2017/11/10 | 944 | 948 | 909 | 946 | 93,300 |
2017/11/09 | 950 | 955 | 929 | 950 | 58,700 |
2017/11/08 | 941 | 958 | 930 | 957 | 55,200 |
2017/11/07 | 949 | 961 | 936 | 951 | 45,300 |
2017/11/06 | 969 | 973 | 950 | 964 | 58,600 |
2017/11/02 | 945 | 977 | 937 | 975 | 74,300 |
2017/11/01 | 920 | 952 | 916 | 938 | 103,200 |
2017/10/31 | 907 | 918 | 905 | 918 | 30,700 |
2017/10/30 | 902 | 910 | 900 | 909 | 35,500 |
2017/10/27 | 901 | 904 | 895 | 904 | 25,300 |
2017/10/26 | 903 | 906 | 899 | 904 | 11,100 |
2017/10/25 | 901 | 906 | 894 | 905 | 38,400 |
2017/10/24 | 912 | 913 | 901 | 906 | 43,700 |
2017/10/23 | 910 | 914 | 908 | 912 | 29,100 |
2017/10/20 | 928 | 928 | 906 | 911 | 41,200 |
2017/10/19 | 923 | 934 | 914 | 928 | 58,900 |
2017/10/18 | 910 | 928 | 907 | 928 | 53,800 |
2017/10/17 | 920 | 920 | 905 | 916 | 36,400 |
2017/10/16 | 892 | 919 | 885 | 918 | 81,300 |
2017/10/13 | 873 | 888 | 871 | 887 | 30,800 |
2017/10/12 | 873 | 876 | 868 | 873 | 24,400 |
2017/10/11 | 873 | 873 | 862 | 867 | 18,500 |
2017/10/10 | 864 | 875 | 863 | 867 | 20,200 |
2017/10/06 | 872 | 875 | 860 | 866 | 34,600 |
2017/10/05 | 892 | 892 | 873 | 877 | 41,000 |
2017/10/04 | 905 | 919 | 892 | 892 | 58,300 |
2017/10/03 | 872 | 908 | 872 | 900 | 91,800 |
2017/10/02 | 865 | 869 | 860 | 869 | 50,300 |
2017/09/29 | 844 | 860 | 841 | 858 | 40,100 |
2017/09/28 | 846 | 846 | 834 | 845 | 47,600 |
2017/09/27 | 845 | 849 | 831 | 847 | 142,300 |
2017/09/26 | 865 | 869 | 855 | 860 | 173,600 |
2017/09/25 | 868 | 873 | 864 | 868 | 56,300 |
2017/09/22 | 878 | 878 | 864 | 864 | 39,100 |
2017/09/21 | 871 | 876 | 868 | 873 | 36,900 |
2017/09/20 | 869 | 875 | 860 | 871 | 48,300 |
2017/09/19 | 860 | 869 | 860 | 868 | 33,500 |
2017/09/15 | 864 | 869 | 849 | 858 | 50,100 |
2017/09/14 | 868 | 869 | 864 | 869 | 24,900 |
2017/09/13 | 865 | 869 | 863 | 866 | 21,900 |
2017/09/12 | 864 | 868 | 858 | 864 | 30,200 |
2017/09/11 | 850 | 858 | 850 | 852 | 22,000 |
2017/09/08 | 845 | 854 | 843 | 847 | 26,000 |
2017/09/07 | 850 | 855 | 840 | 842 | 28,100 |
2017/09/06 | 825 | 848 | 823 | 848 | 36,100 |
2017/09/05 | 850 | 852 | 822 | 826 | 53,300 |
2017/09/04 | 862 | 868 | 842 | 854 | 50,400 |
2017/09/01 | 865 | 866 | 853 | 857 | 25,900 |
2017/08/31 | 858 | 860 | 854 | 860 | 29,900 |
2017/08/30 | 859 | 859 | 853 | 854 | 19,000 |
2017/08/29 | 840 | 853 | 835 | 853 | 48,500 |
2017/08/28 | 835 | 848 | 835 | 842 | 43,900 |
2017/08/25 | 842 | 844 | 822 | 831 | 52,100 |
2017/08/24 | 837 | 848 | 835 | 844 | 18,200 |
2017/08/23 | 859 | 859 | 832 | 837 | 42,500 |
2017/08/22 | 849 | 856 | 845 | 849 | 19,700 |
2017/08/21 | 866 | 869 | 826 | 850 | 61,400 |
2017/08/18 | 865 | 873 | 861 | 866 | 45,300 |
2017/08/17 | 855 | 880 | 855 | 876 | 66,000 |
2017/08/16 | 826 | 851 | 826 | 847 | 77,500 |
2017/08/15 | 821 | 832 | 821 | 825 | 41,000 |
2017/08/14 | 815 | 825 | 812 | 820 | 27,500 |
2017/08/10 | 831 | 833 | 822 | 829 | 45,900 |
2017/08/09 | 820 | 835 | 818 | 831 | 98,400 |
2017/08/08 | 800 | 819 | 800 | 818 | 91,900 |
2017/08/07 | 798 | 800 | 794 | 799 | 38,400 |
2017/08/04 | 796 | 798 | 792 | 795 | 16,200 |
2017/08/03 | 793 | 797 | 792 | 797 | 15,400 |
2017/08/02 | 794 | 799 | 790 | 796 | 21,800 |
2017/08/01 | 792 | 798 | 792 | 798 | 18,400 |
2017/07/31 | 795 | 799 | 791 | 792 | 19,700 |
2017/07/28 | 794 | 796 | 790 | 795 | 23,300 |
2017/07/27 | 795 | 800 | 793 | 795 | 19,500 |
2017/07/26 | 796 | 797 | 793 | 796 | 13,900 |
2017/07/25 | 799 | 799 | 794 | 795 | 15,900 |
2017/07/24 | 799 | 799 | 792 | 799 | 21,600 |
2017/07/21 | 798 | 799 | 792 | 799 | 16,100 |
2017/07/20 | 792 | 799 | 788 | 796 | 20,700 |
2017/07/19 | 789 | 795 | 787 | 792 | 17,200 |
2017/07/18 | 794 | 795 | 790 | 791 | 23,000 |
2017/07/14 | 795 | 800 | 788 | 790 | 28,800 |
2017/07/13 | 795 | 795 | 789 | 795 | 13,100 |
2017/07/12 | 790 | 795 | 788 | 790 | 21,600 |
2017/07/11 | 783 | 789 | 783 | 787 | 17,100 |
2017/07/10 | 778 | 789 | 778 | 782 | 17,900 |
2017/07/07 | 782 | 785 | 776 | 776 | 23,000 |
2017/07/06 | 779 | 790 | 777 | 786 | 28,000 |
2017/07/05 | 774 | 780 | 772 | 777 | 17,600 |
2017/07/04 | 771 | 777 | 771 | 774 | 28,400 |
2017/07/03 | 773 | 775 | 770 | 771 | 22,900 |
2017/06/30 | 770 | 773 | 765 | 771 | 19,700 |
2017/06/29 | 767 | 770 | 767 | 770 | 16,600 |
2017/06/28 | 775 | 775 | 765 | 766 | 23,000 |
2017/06/27 | 779 | 779 | 772 | 775 | 18,500 |
2017/06/26 | 780 | 782 | 777 | 778 | 12,200 |
2017/06/23 | 785 | 786 | 780 | 781 | 12,700 |
2017/06/22 | 787 | 790 | 783 | 788 | 13,500 |
2017/06/21 | 790 | 794 | 787 | 790 | 16,000 |
2017/06/20 | 795 | 797 | 791 | 793 | 17,700 |
2017/06/19 | 788 | 795 | 787 | 792 | 22,400 |
2017/06/16 | 782 | 788 | 782 | 788 | 19,400 |
2017/06/15 | 784 | 785 | 776 | 782 | 11,800 |
2017/06/14 | 786 | 788 | 781 | 781 | 12,700 |
2017/06/13 | 780 | 788 | 780 | 785 | 14,000 |
2017/06/12 | 777 | 790 | 770 | 786 | 42,300 |
2017/06/09 | 780 | 782 | 773 | 780 | 24,300 |
2017/06/08 | 779 | 784 | 773 | 780 | 27,500 |
2017/06/07 | 778 | 780 | 773 | 779 | 16,100 |
2017/06/06 | 785 | 787 | 776 | 779 | 30,500 |
2017/06/05 | 781 | 785 | 778 | 782 | 15,100 |
2017/06/02 | 772 | 790 | 771 | 781 | 49,700 |
2017/06/01 | 773 | 776 | 770 | 773 | 19,700 |
2017/05/31 | 760 | 773 | 757 | 768 | 25,300 |
2017/05/30 | 754 | 758 | 752 | 758 | 11,500 |
2017/05/29 | 752 | 756 | 752 | 753 | 13,200 |
2017/05/26 | 754 | 758 | 750 | 750 | 26,700 |
2017/05/25 | 771 | 771 | 757 | 759 | 23,300 |
2017/05/24 | 768 | 770 | 763 | 766 | 17,500 |
2017/05/23 | 766 | 769 | 766 | 769 | 12,200 |
2017/05/22 | 769 | 770 | 761 | 765 | 19,000 |
2017/05/19 | 773 | 773 | 765 | 769 | 18,200 |
2017/05/18 | 770 | 771 | 765 | 767 | 30,600 |
2017/05/17 | 775 | 775 | 771 | 773 | 23,300 |
2017/05/16 | 773 | 779 | 771 | 772 | 13,600 |
2017/05/15 | 770 | 775 | 769 | 771 | 17,000 |
2017/05/12 | 768 | 771 | 760 | 770 | 35,100 |
2017/05/11 | 765 | 775 | 765 | 772 | 29,800 |
2017/05/10 | 756 | 779 | 748 | 765 | 115,200 |
2017/05/09 | 795 | 796 | 790 | 793 | 29,200 |
2017/05/08 | 798 | 800 | 787 | 795 | 49,800 |
2017/05/02 | 790 | 792 | 785 | 790 | 33,800 |
2017/05/01 | 788 | 788 | 780 | 786 | 21,200 |
2017/04/28 | 778 | 785 | 774 | 784 | 20,500 |
2017/04/27 | 773 | 780 | 769 | 780 | 26,200 |
2017/04/26 | 772 | 778 | 770 | 772 | 24,200 |
2017/04/25 | 759 | 770 | 752 | 764 | 40,800 |
2017/04/24 | 754 | 756 | 750 | 753 | 28,100 |
2017/04/21 | 759 | 763 | 744 | 754 | 38,700 |
2017/04/20 | 763 | 764 | 756 | 757 | 13,000 |
2017/04/19 | 747 | 768 | 746 | 756 | 17,900 |
2017/04/18 | 752 | 752 | 743 | 747 | 15,100 |
2017/04/17 | 730 | 742 | 727 | 740 | 22,100 |
2017/04/14 | 745 | 747 | 733 | 734 | 21,400 |
2017/04/13 | 740 | 746 | 730 | 730 | 38,500 |
2017/04/12 | 752 | 754 | 746 | 748 | 29,000 |
2017/04/11 | 754 | 765 | 750 | 755 | 25,400 |
2017/04/10 | 745 | 759 | 745 | 754 | 33,500 |
2017/04/07 | 731 | 754 | 724 | 745 | 50,700 |
2017/04/06 | 738 | 744 | 724 | 731 | 52,500 |
2017/04/05 | 744 | 761 | 741 | 749 | 35,800 |
2017/04/04 | 776 | 776 | 740 | 744 | 52,000 |
2017/04/03 | 790 | 790 | 764 | 776 | 35,700 |
2017/03/31 | 790 | 799 | 785 | 785 | 26,200 |
2017/03/30 | 801 | 804 | 790 | 792 | 22,900 |
2017/03/29 | 793 | 804 | 785 | 801 | 39,300 |
2017/03/28 | 780 | 790 | 780 | 790 | 36,200 |
2017/03/27 | 785 | 787 | 778 | 779 | 40,500 |
2017/03/24 | 793 | 793 | 786 | 788 | 22,900 |
2017/03/23 | 800 | 800 | 768 | 791 | 57,200 |
2017/03/22 | 795 | 803 | 792 | 799 | 40,500 |
2017/03/21 | 804 | 804 | 796 | 801 | 44,900 |
2017/03/17 | 780 | 804 | 780 | 801 | 128,200 |
2017/03/16 | 772 | 779 | 761 | 778 | 43,200 |
2017/03/15 | 785 | 786 | 770 | 772 | 42,100 |
2017/03/14 | 772 | 786 | 767 | 785 | 74,700 |
2017/03/13 | 762 | 773 | 759 | 768 | 49,700 |
2017/03/10 | 758 | 764 | 750 | 760 | 47,100 |
2017/03/09 | 762 | 768 | 752 | 758 | 58,400 |
2017/03/08 | 745 | 758 | 745 | 758 | 50,900 |
2017/03/07 | 747 | 750 | 742 | 743 | 30,800 |
2017/03/06 | 745 | 749 | 742 | 747 | 49,400 |
2017/03/03 | 727 | 745 | 724 | 743 | 47,000 |
2017/03/02 | 732 | 741 | 730 | 733 | 34,400 |
2017/03/01 | 735 | 737 | 722 | 729 | 51,600 |
2017/02/28 | 737 | 749 | 736 | 741 | 40,700 |
2017/02/27 | 748 | 750 | 726 | 739 | 73,800 |
2017/02/24 | 732 | 748 | 732 | 747 | 66,100 |
2017/02/23 | 725 | 730 | 723 | 728 | 39,500 |
2017/02/22 | 719 | 728 | 715 | 717 | 54,300 |
2017/02/21 | 701 | 717 | 697 | 716 | 60,800 |
2017/02/20 | 688 | 700 | 687 | 696 | 36,700 |
2017/02/17 | 682 | 687 | 678 | 684 | 14,200 |
2017/02/16 | 680 | 692 | 680 | 682 | 19,100 |
2017/02/15 | 695 | 700 | 667 | 689 | 50,400 |
2017/02/14 | 700 | 700 | 691 | 694 | 15,600 |
2017/02/13 | 683 | 702 | 682 | 695 | 35,900 |
2017/02/10 | 699 | 704 | 670 | 680 | 87,200 |
2017/02/09 | 695 | 697 | 687 | 696 | 47,200 |
2017/02/08 | 708 | 708 | 691 | 695 | 81,800 |
2017/02/07 | 715 | 715 | 692 | 703 | 240,500 |
2017/02/06 | 646 | 650 | 646 | 650 | 28,600 |
2017/02/03 | 643 | 646 | 643 | 645 | 25,200 |
2017/02/02 | 640 | 643 | 639 | 639 | 13,300 |
2017/02/01 | 638 | 640 | 635 | 639 | 10,700 |
2017/01/31 | 641 | 641 | 635 | 637 | 15,200 |
2017/01/30 | 639 | 642 | 635 | 642 | 14,500 |
2017/01/27 | 640 | 640 | 636 | 636 | 6,300 |
2017/01/26 | 637 | 639 | 635 | 637 | 12,900 |
2017/01/25 | 643 | 643 | 635 | 635 | 15,900 |
2017/01/24 | 633 | 638 | 632 | 636 | 12,500 |
2017/01/23 | 633 | 634 | 631 | 631 | 13,200 |
2017/01/20 | 629 | 632 | 627 | 631 | 11,100 |
2017/01/19 | 626 | 632 | 626 | 630 | 11,200 |
2017/01/18 | 621 | 628 | 620 | 625 | 45,500 |
2017/01/17 | 640 | 640 | 628 | 632 | 17,000 |
2017/01/16 | 648 | 648 | 638 | 640 | 15,400 |
2017/01/13 | 641 | 644 | 641 | 644 | 10,400 |
2017/01/12 | 643 | 646 | 641 | 644 | 16,300 |
2017/01/11 | 649 | 649 | 640 | 647 | 24,900 |
2017/01/10 | 646 | 648 | 642 | 648 | 25,000 |
2017/01/06 | 645 | 647 | 643 | 646 | 21,400 |
2017/01/05 | 649 | 649 | 644 | 648 | 21,800 |
2017/01/04 | 641 | 649 | 641 | 647 | 25,800 |