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
2018/12/28 618 622 605 607 46,100
2018/12/27 601 618 601 618 100,400
2018/12/26 572 598 568 592 99,900
2018/12/25 570 577 560 568 133,100
2018/12/21 602 604 589 590 116,600
2018/12/20 620 620 603 611 118,500
2018/12/19 620 627 615 620 50,300
2018/12/18 630 635 622 622 101,500
2018/12/17 663 669 637 648 148,700
2018/12/14 665 670 654 664 208,600
2018/12/13 666 666 654 666 588,600
2018/12/12 669 678 651 651 181,200
2018/12/11 664 665 653 665 119,700
2018/12/10 675 679 665 665 86,900
2018/12/07 679 688 677 685 85,600
2018/12/06 675 685 671 679 118,700
2018/12/05 661 683 661 679 169,400
2018/12/04 684 685 671 671 79,900
2018/12/03 690 693 681 684 76,200
2018/11/30 682 690 675 690 120,000
2018/11/29 688 691 678 680 239,700
2018/11/28 674 684 659 670 1,085,200
2018/11/27 790 790 780 784 15,300
2018/11/26 786 791 783 784 11,600
2018/11/22 772 789 770 788 20,200
2018/11/21 770 773 761 772 16,500
2018/11/20 781 781 773 780 12,100
2018/11/19 779 787 775 781 20,900
2018/11/16 771 777 768 776 19,700
2018/11/15 756 770 756 767 20,200
2018/11/14 768 775 756 759 32,400
2018/11/13 765 777 759 774 22,600
2018/11/12 789 802 770 771 56,200
2018/11/09 830 833 780 789 120,800
2018/11/08 825 837 820 836 27,800
2018/11/07 815 821 808 812 17,900
2018/11/06 809 822 808 815 16,200
2018/11/05 802 815 797 809 21,900
2018/11/02 805 813 800 808 26,100
2018/11/01 806 808 794 799 21,300
2018/10/31 773 803 769 802 39,000
2018/10/30 760 778 752 775 62,400
2018/10/29 762 780 761 761 31,600
2018/10/26 784 788 760 761 45,200
2018/10/25 792 795 777 779 58,100
2018/10/24 797 812 796 807 42,400
2018/10/23 811 814 800 800 49,700
2018/10/22 835 835 821 825 50,100
2018/10/19 838 847 829 834 26,100
2018/10/18 856 857 845 845 28,500
2018/10/17 834 852 834 851 36,300
2018/10/16 840 843 827 833 32,400
2018/10/15 860 863 840 840 35,500
2018/10/12 843 861 843 859 30,300
2018/10/11 849 853 842 851 56,000
2018/10/10 861 879 856 877 45,400
2018/10/09 878 878 850 852 48,900
2018/10/05 885 894 880 881 42,400
2018/10/04 896 898 886 892 49,500
2018/10/03 910 911 896 896 38,600
2018/10/02 900 916 899 913 39,800
2018/10/01 901 903 897 897 48,400
2018/09/28 902 906 900 900 45,400
2018/09/27 916 916 900 900 81,800
2018/09/26 930 932 919 920 158,900
2018/09/25 941 955 941 946 206,500
2018/09/21 950 950 937 940 57,700
2018/09/20 953 961 940 940 70,700
2018/09/19 944 956 944 949 67,900
2018/09/18 938 944 932 944 52,900
2018/09/14 931 939 921 938 119,500
2018/09/13 944 960 938 941 38,800
2018/09/12 975 977 942 943 87,700
2018/09/11 971 976 966 973 33,600
2018/09/10 960 968 955 968 14,400
2018/09/07 959 959 947 956 29,000
2018/09/06 967 969 958 961 21,000
2018/09/05 979 979 966 969 20,100
2018/09/04 983 984 978 980 13,800
2018/09/03 990 991 982 983 19,600
2018/08/31 983 995 979 989 21,700
2018/08/30 985 994 982 984 22,500
2018/08/29 972 995 972 983 19,500
2018/08/28 990 995 968 971 32,700
2018/08/27 974 989 970 988 23,500
2018/08/24 951 971 951 963 19,300
2018/08/23 942 955 942 951 17,200
2018/08/22 934 941 914 933 62,900
2018/08/21 972 972 941 943 29,600
2018/08/20 981 983 970 971 21,600
2018/08/17 976 986 976 981 11,900
2018/08/16 990 993 976 976 27,900
2018/08/15 1,000 1,002 987 991 32,100
2018/08/14 996 1,008 994 1,001 17,300
2018/08/13 1,012 1,017 997 1,001 32,600
2018/08/10 1,017 1,037 1,017 1,028 16,200
2018/08/09 1,034 1,034 1,022 1,022 8,700
2018/08/08 1,022 1,034 1,019 1,032 10,800
2018/08/07 1,020 1,022 1,011 1,022 13,800
2018/08/06 1,013 1,025 1,009 1,009 12,400
2018/08/03 1,026 1,032 1,000 1,018 22,500
2018/08/02 1,050 1,056 1,034 1,038 12,800
2018/08/01 1,054 1,061 1,044 1,046 13,600
2018/07/31 1,043 1,051 1,040 1,047 17,400
2018/07/30 1,062 1,062 1,036 1,047 21,800
2018/07/27 1,067 1,076 1,064 1,067 12,500
2018/07/26 1,061 1,074 1,061 1,069 11,300
2018/07/25 1,068 1,071 1,062 1,068 5,800
2018/07/24 1,066 1,074 1,061 1,068 10,600
2018/07/23 1,060 1,087 1,060 1,066 15,600
2018/07/20 1,060 1,068 1,042 1,059 14,200
2018/07/19 1,064 1,069 1,048 1,054 17,300
2018/07/18 1,060 1,075 1,052 1,066 15,700
2018/07/17 1,039 1,056 1,039 1,045 13,800
2018/07/13 1,014 1,043 1,014 1,039 21,700
2018/07/12 1,009 1,025 1,009 1,014 11,800
2018/07/11 1,010 1,013 1,004 1,004 15,300
2018/07/10 1,019 1,019 1,009 1,010 19,300
2018/07/09 1,005 1,017 1,000 1,007 27,000
2018/07/06 1,003 1,014 999 1,005 24,300
2018/07/05 1,023 1,024 1,002 1,003 14,200
2018/07/04 1,010 1,032 1,010 1,023 16,700
2018/07/03 1,035 1,048 1,012 1,026 27,700
2018/07/02 1,070 1,070 1,031 1,034 15,500
2018/06/29 1,068 1,068 1,056 1,061 7,800
2018/06/28 1,074 1,076 1,053 1,060 11,700
2018/06/27 1,068 1,079 1,061 1,072 10,100
2018/06/26 1,057 1,067 1,053 1,063 14,100
2018/06/25 1,062 1,083 1,057 1,057 20,000
2018/06/22 1,081 1,098 1,075 1,090 9,200
2018/06/21 1,075 1,100 1,071 1,086 12,500
2018/06/20 1,071 1,077 1,052 1,067 18,700
2018/06/19 1,081 1,087 1,069 1,069 13,700
2018/06/18 1,105 1,110 1,083 1,084 14,200
2018/06/15 1,114 1,115 1,082 1,086 18,400
2018/06/14 1,109 1,115 1,099 1,103 10,800
2018/06/13 1,095 1,113 1,087 1,102 24,100
2018/06/12 1,094 1,096 1,083 1,093 7,600
2018/06/11 1,078 1,095 1,078 1,094 14,000
2018/06/08 1,070 1,080 1,070 1,079 13,000
2018/06/07 1,070 1,083 1,068 1,083 12,600
2018/06/06 1,078 1,084 1,070 1,074 12,800
2018/06/05 1,077 1,081 1,070 1,078 10,900
2018/06/04 1,065 1,080 1,061 1,079 17,700
2018/06/01 1,060 1,064 1,051 1,062 9,500
2018/05/31 1,063 1,063 1,053 1,053 9,000
2018/05/30 1,058 1,058 1,041 1,050 19,600
2018/05/29 1,078 1,080 1,060 1,067 13,000
2018/05/28 1,086 1,090 1,077 1,081 7,100
2018/05/25 1,072 1,083 1,071 1,077 9,000
2018/05/24 1,100 1,100 1,074 1,081 17,200
2018/05/23 1,097 1,108 1,086 1,100 19,900
2018/05/22 1,102 1,102 1,088 1,093 14,400
2018/05/21 1,080 1,095 1,078 1,093 11,900
2018/05/18 1,064 1,075 1,060 1,075 10,500
2018/05/17 1,070 1,071 1,054 1,064 12,400
2018/05/16 1,070 1,074 1,060 1,063 12,100
2018/05/15 1,089 1,089 1,062 1,070 16,500
2018/05/14 1,069 1,077 1,068 1,077 15,100
2018/05/11 1,076 1,078 1,062 1,068 17,200
2018/05/10 1,096 1,096 1,056 1,069 21,300
2018/05/09 1,097 1,100 1,066 1,067 40,000
2018/05/08 1,135 1,137 1,104 1,107 40,800
2018/05/07 1,117 1,142 1,116 1,139 47,500
2018/05/02 1,083 1,114 1,081 1,111 45,100
2018/05/01 1,077 1,080 1,070 1,079 17,100
2018/04/27 1,080 1,093 1,072 1,077 43,800
2018/04/26 1,050 1,086 1,046 1,077 79,600
2018/04/25 1,036 1,056 1,033 1,040 35,100
2018/04/24 1,039 1,054 1,031 1,032 21,700
2018/04/23 1,044 1,044 1,029 1,035 15,200
2018/04/20 1,025 1,035 1,025 1,034 16,100
2018/04/19 1,038 1,038 1,015 1,020 15,900
2018/04/18 1,014 1,033 1,014 1,030 13,600
2018/04/17 1,034 1,039 1,004 1,012 27,400
2018/04/16 1,035 1,037 1,029 1,031 13,400
2018/04/13 1,056 1,059 1,026 1,029 23,700
2018/04/12 1,074 1,074 1,042 1,055 26,300
2018/04/11 1,051 1,093 1,030 1,070 50,200
2018/04/10 1,064 1,064 1,042 1,051 23,900
2018/04/09 1,065 1,065 1,040 1,062 18,500
2018/04/06 1,053 1,077 1,050 1,062 31,700
2018/04/05 1,048 1,055 1,043 1,047 17,000
2018/04/04 1,036 1,047 1,030 1,043 20,700
2018/04/03 1,022 1,032 1,012 1,025 15,600
2018/04/02 1,045 1,049 1,028 1,031 11,100
2018/03/30 1,035 1,039 1,027 1,035 12,900
2018/03/29 1,010 1,031 1,008 1,030 29,700
2018/03/28 986 1,008 974 1,007 22,600
2018/03/27 994 1,004 984 1,004 26,200
2018/03/26 970 979 939 979 30,200
2018/03/23 995 996 971 975 34,900
2018/03/22 1,000 1,013 1,000 1,011 8,600
2018/03/20 1,003 1,005 995 1,000 15,000
2018/03/19 1,003 1,009 992 1,003 15,500
2018/03/16 1,026 1,026 1,005 1,014 10,000
2018/03/15 1,007 1,027 1,007 1,026 18,400
2018/03/14 1,029 1,029 1,007 1,018 12,500
2018/03/13 989 1,033 987 1,030 35,300
2018/03/12 1,007 1,007 988 991 26,900
2018/03/09 1,005 1,013 990 997 24,900
2018/03/08 1,010 1,010 988 997 29,800
2018/03/07 1,017 1,023 1,000 1,010 10,900
2018/03/06 991 1,025 991 1,017 29,500
2018/03/05 1,003 1,006 981 987 29,900
2018/03/02 990 1,016 984 1,007 31,300
2018/03/01 1,027 1,027 1,004 1,008 30,100
2018/02/28 1,030 1,044 1,013 1,026 22,400
2018/02/27 1,032 1,038 1,017 1,030 25,600
2018/02/26 1,036 1,045 1,032 1,035 22,200
2018/02/23 1,045 1,049 1,031 1,036 13,800
2018/02/22 1,066 1,066 1,028 1,045 23,700
2018/02/21 1,074 1,089 1,066 1,068 35,100
2018/02/20 1,073 1,074 1,060 1,071 15,600
2018/02/19 1,055 1,073 1,046 1,073 15,900
2018/02/16 1,005 1,044 1,004 1,035 54,900
2018/02/15 1,002 1,019 1,002 1,003 35,400
2018/02/14 1,020 1,036 988 997 55,000
2018/02/13 1,089 1,089 1,035 1,035 37,600
2018/02/09 1,000 1,083 999 1,079 90,900
2018/02/08 1,085 1,105 1,085 1,090 34,500
2018/02/07 1,149 1,163 1,086 1,087 79,200
2018/02/06 1,000 1,093 1,000 1,089 153,300
2018/02/05 1,131 1,168 1,131 1,160 74,100
2018/02/02 1,150 1,186 1,148 1,175 47,400
2018/02/01 1,120 1,149 1,120 1,144 28,400
2018/01/31 1,140 1,142 1,113 1,119 55,900
2018/01/30 1,170 1,181 1,145 1,149 30,700
2018/01/29 1,152 1,173 1,152 1,169 24,500
2018/01/26 1,175 1,182 1,150 1,151 35,500
2018/01/25 1,142 1,173 1,142 1,172 21,800
2018/01/24 1,167 1,174 1,144 1,155 48,600
2018/01/23 1,126 1,166 1,119 1,164 54,800
2018/01/22 1,125 1,126 1,115 1,117 28,900
2018/01/19 1,117 1,122 1,101 1,120 68,000
2018/01/18 1,121 1,131 1,116 1,117 37,000
2018/01/17 1,138 1,139 1,112 1,113 51,300
2018/01/16 1,149 1,153 1,135 1,137 25,800
2018/01/15 1,165 1,168 1,146 1,149 21,200
2018/01/12 1,159 1,168 1,150 1,163 23,900
2018/01/11 1,121 1,170 1,121 1,167 44,100
2018/01/10 1,141 1,142 1,120 1,133 44,700
2018/01/09 1,171 1,172 1,142 1,145 64,100
2018/01/05 1,196 1,196 1,170 1,177 43,100
2018/01/04 1,200 1,230 1,171 1,196 101,600

このページの先頭へ