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 |
---|---|---|---|---|---|
2019/12/30 | 595 | 595 | 591 | 593 | 35,100 |
2019/12/27 | 591 | 596 | 591 | 594 | 28,200 |
2019/12/26 | 592 | 594 | 590 | 591 | 44,800 |
2019/12/25 | 590 | 592 | 588 | 592 | 44,300 |
2019/12/24 | 592 | 593 | 590 | 590 | 60,000 |
2019/12/23 | 598 | 598 | 592 | 593 | 74,800 |
2019/12/20 | 603 | 603 | 600 | 600 | 24,000 |
2019/12/19 | 602 | 606 | 601 | 602 | 27,600 |
2019/12/18 | 605 | 607 | 604 | 604 | 22,500 |
2019/12/17 | 607 | 607 | 602 | 606 | 64,900 |
2019/12/16 | 602 | 606 | 602 | 606 | 19,100 |
2019/12/13 | 602 | 603 | 599 | 601 | 39,600 |
2019/12/12 | 603 | 603 | 599 | 600 | 31,400 |
2019/12/11 | 602 | 603 | 601 | 602 | 23,600 |
2019/12/10 | 601 | 604 | 601 | 601 | 19,700 |
2019/12/09 | 604 | 606 | 601 | 601 | 27,800 |
2019/12/06 | 605 | 609 | 605 | 606 | 18,700 |
2019/12/05 | 595 | 610 | 595 | 609 | 89,000 |
2019/12/04 | 591 | 596 | 591 | 594 | 20,300 |
2019/12/03 | 595 | 596 | 592 | 594 | 31,800 |
2019/12/02 | 593 | 597 | 593 | 596 | 36,100 |
2019/11/29 | 595 | 597 | 595 | 595 | 15,200 |
2019/11/28 | 599 | 599 | 595 | 595 | 23,300 |
2019/11/27 | 599 | 603 | 599 | 600 | 19,200 |
2019/11/26 | 600 | 602 | 598 | 599 | 27,800 |
2019/11/25 | 601 | 603 | 597 | 598 | 28,200 |
2019/11/22 | 596 | 601 | 595 | 600 | 39,800 |
2019/11/21 | 594 | 597 | 592 | 596 | 30,600 |
2019/11/20 | 592 | 595 | 590 | 595 | 22,200 |
2019/11/19 | 592 | 596 | 592 | 592 | 25,700 |
2019/11/18 | 596 | 596 | 593 | 595 | 26,100 |
2019/11/15 | 591 | 598 | 591 | 596 | 31,200 |
2019/11/14 | 594 | 595 | 590 | 592 | 35,700 |
2019/11/13 | 602 | 602 | 592 | 594 | 48,300 |
2019/11/12 | 601 | 604 | 599 | 602 | 46,600 |
2019/11/11 | 598 | 607 | 589 | 607 | 135,500 |
2019/11/08 | 616 | 616 | 603 | 609 | 42,600 |
2019/11/07 | 611 | 613 | 610 | 611 | 12,800 |
2019/11/06 | 616 | 618 | 610 | 611 | 30,400 |
2019/11/05 | 617 | 618 | 611 | 616 | 52,100 |
2019/11/01 | 602 | 608 | 601 | 608 | 16,300 |
2019/10/31 | 608 | 610 | 600 | 601 | 35,900 |
2019/10/30 | 599 | 608 | 599 | 608 | 75,000 |
2019/10/29 | 599 | 602 | 599 | 599 | 18,300 |
2019/10/28 | 595 | 600 | 595 | 598 | 31,900 |
2019/10/25 | 597 | 597 | 594 | 596 | 16,700 |
2019/10/24 | 597 | 597 | 592 | 595 | 19,000 |
2019/10/23 | 602 | 602 | 592 | 593 | 51,500 |
2019/10/21 | 596 | 600 | 595 | 598 | 13,700 |
2019/10/18 | 599 | 604 | 595 | 596 | 13,800 |
2019/10/17 | 596 | 601 | 595 | 598 | 22,800 |
2019/10/16 | 600 | 604 | 596 | 596 | 37,600 |
2019/10/15 | 597 | 598 | 593 | 598 | 21,800 |
2019/10/11 | 596 | 597 | 590 | 591 | 26,900 |
2019/10/10 | 601 | 601 | 594 | 595 | 20,800 |
2019/10/09 | 596 | 607 | 595 | 599 | 45,100 |
2019/10/08 | 596 | 601 | 594 | 594 | 46,600 |
2019/10/07 | 602 | 602 | 593 | 594 | 33,800 |
2019/10/04 | 606 | 607 | 598 | 601 | 55,600 |
2019/10/03 | 611 | 611 | 602 | 606 | 57,600 |
2019/10/02 | 613 | 618 | 613 | 616 | 18,300 |
2019/10/01 | 614 | 619 | 612 | 615 | 33,500 |
2019/09/30 | 613 | 618 | 612 | 614 | 48,300 |
2019/09/27 | 629 | 630 | 612 | 616 | 175,700 |
2019/09/26 | 648 | 649 | 642 | 642 | 220,900 |
2019/09/25 | 650 | 650 | 646 | 647 | 59,100 |
2019/09/24 | 644 | 650 | 643 | 649 | 90,000 |
2019/09/20 | 635 | 644 | 633 | 640 | 49,200 |
2019/09/19 | 627 | 630 | 625 | 630 | 44,900 |
2019/09/18 | 624 | 625 | 620 | 623 | 20,700 |
2019/09/17 | 625 | 626 | 619 | 620 | 52,400 |
2019/09/13 | 624 | 629 | 619 | 619 | 85,400 |
2019/09/12 | 622 | 624 | 620 | 620 | 108,500 |
2019/09/11 | 622 | 625 | 616 | 619 | 53,500 |
2019/09/10 | 626 | 631 | 619 | 619 | 62,300 |
2019/09/09 | 621 | 628 | 621 | 623 | 60,800 |
2019/09/06 | 624 | 625 | 617 | 617 | 86,300 |
2019/09/05 | 623 | 628 | 621 | 622 | 68,800 |
2019/09/04 | 625 | 628 | 618 | 618 | 27,400 |
2019/09/03 | 628 | 629 | 627 | 628 | 21,200 |
2019/09/02 | 631 | 633 | 629 | 629 | 13,500 |
2019/08/30 | 630 | 634 | 629 | 629 | 67,300 |
2019/08/29 | 626 | 628 | 622 | 627 | 23,600 |
2019/08/28 | 627 | 629 | 622 | 622 | 12,100 |
2019/08/27 | 627 | 630 | 625 | 626 | 8,800 |
2019/08/26 | 625 | 629 | 622 | 622 | 19,900 |
2019/08/23 | 626 | 636 | 626 | 632 | 10,400 |
2019/08/22 | 633 | 634 | 628 | 628 | 12,800 |
2019/08/21 | 638 | 639 | 633 | 633 | 12,600 |
2019/08/20 | 634 | 638 | 632 | 638 | 13,700 |
2019/08/19 | 634 | 634 | 627 | 629 | 18,500 |
2019/08/16 | 621 | 632 | 620 | 628 | 22,500 |
2019/08/15 | 613 | 620 | 610 | 620 | 18,300 |
2019/08/14 | 619 | 624 | 617 | 623 | 19,100 |
2019/08/13 | 626 | 626 | 611 | 612 | 33,800 |
2019/08/09 | 620 | 629 | 618 | 626 | 59,400 |
2019/08/08 | 650 | 656 | 646 | 650 | 15,500 |
2019/08/07 | 645 | 646 | 636 | 646 | 18,000 |
2019/08/06 | 625 | 638 | 617 | 633 | 24,500 |
2019/08/05 | 641 | 641 | 632 | 640 | 29,100 |
2019/08/02 | 650 | 650 | 640 | 640 | 20,800 |
2019/08/01 | 646 | 651 | 645 | 651 | 8,000 |
2019/07/31 | 646 | 650 | 646 | 646 | 18,000 |
2019/07/30 | 651 | 653 | 645 | 653 | 22,100 |
2019/07/29 | 650 | 652 | 648 | 651 | 6,100 |
2019/07/26 | 652 | 652 | 646 | 649 | 16,400 |
2019/07/25 | 652 | 653 | 648 | 650 | 6,600 |
2019/07/24 | 650 | 651 | 646 | 651 | 7,400 |
2019/07/23 | 646 | 649 | 643 | 649 | 9,700 |
2019/07/22 | 645 | 645 | 640 | 640 | 11,800 |
2019/07/19 | 641 | 644 | 640 | 640 | 12,100 |
2019/07/18 | 644 | 646 | 636 | 636 | 31,200 |
2019/07/17 | 652 | 652 | 645 | 645 | 13,700 |
2019/07/16 | 652 | 652 | 645 | 650 | 10,900 |
2019/07/12 | 650 | 653 | 647 | 648 | 12,100 |
2019/07/11 | 648 | 653 | 646 | 650 | 13,000 |
2019/07/10 | 653 | 653 | 644 | 644 | 21,100 |
2019/07/09 | 653 | 659 | 652 | 653 | 10,600 |
2019/07/08 | 658 | 659 | 652 | 653 | 14,300 |
2019/07/05 | 656 | 656 | 646 | 655 | 19,000 |
2019/07/04 | 647 | 654 | 646 | 650 | 20,000 |
2019/07/03 | 638 | 648 | 635 | 645 | 25,500 |
2019/07/02 | 638 | 644 | 635 | 639 | 11,000 |
2019/07/01 | 639 | 639 | 634 | 639 | 10,900 |
2019/06/28 | 632 | 636 | 631 | 631 | 13,200 |
2019/06/27 | 632 | 636 | 627 | 635 | 12,200 |
2019/06/26 | 631 | 634 | 631 | 631 | 12,500 |
2019/06/25 | 637 | 638 | 631 | 631 | 9,100 |
2019/06/24 | 634 | 637 | 630 | 635 | 16,800 |
2019/06/21 | 641 | 641 | 634 | 635 | 17,400 |
2019/06/20 | 643 | 645 | 638 | 643 | 9,800 |
2019/06/19 | 638 | 642 | 636 | 640 | 9,700 |
2019/06/18 | 648 | 648 | 634 | 634 | 17,800 |
2019/06/17 | 647 | 653 | 645 | 645 | 10,200 |
2019/06/14 | 653 | 653 | 643 | 647 | 23,500 |
2019/06/13 | 655 | 655 | 644 | 650 | 16,200 |
2019/06/12 | 657 | 658 | 650 | 652 | 15,800 |
2019/06/11 | 651 | 655 | 646 | 652 | 17,100 |
2019/06/10 | 650 | 651 | 643 | 650 | 19,900 |
2019/06/07 | 644 | 648 | 635 | 648 | 13,000 |
2019/06/06 | 637 | 649 | 637 | 640 | 14,000 |
2019/06/05 | 637 | 644 | 634 | 641 | 25,900 |
2019/06/04 | 627 | 633 | 617 | 633 | 19,900 |
2019/06/03 | 628 | 628 | 621 | 624 | 23,300 |
2019/05/31 | 638 | 641 | 632 | 637 | 18,900 |
2019/05/30 | 650 | 650 | 630 | 639 | 34,400 |
2019/05/29 | 656 | 657 | 650 | 651 | 14,200 |
2019/05/28 | 661 | 665 | 658 | 658 | 10,800 |
2019/05/27 | 665 | 667 | 655 | 661 | 14,900 |
2019/05/24 | 655 | 662 | 655 | 659 | 15,600 |
2019/05/23 | 657 | 662 | 653 | 659 | 14,500 |
2019/05/22 | 662 | 662 | 656 | 656 | 11,100 |
2019/05/21 | 661 | 663 | 651 | 662 | 19,300 |
2019/05/20 | 661 | 664 | 655 | 662 | 25,900 |
2019/05/17 | 660 | 660 | 651 | 660 | 26,600 |
2019/05/16 | 657 | 659 | 649 | 657 | 19,000 |
2019/05/15 | 653 | 657 | 645 | 657 | 27,200 |
2019/05/14 | 630 | 648 | 625 | 646 | 30,700 |
2019/05/13 | 663 | 664 | 648 | 648 | 46,400 |
2019/05/10 | 679 | 679 | 660 | 662 | 46,700 |
2019/05/09 | 678 | 680 | 670 | 679 | 38,000 |
2019/05/08 | 677 | 681 | 672 | 678 | 23,900 |
2019/05/07 | 683 | 691 | 680 | 681 | 49,000 |
2019/04/26 | 687 | 687 | 678 | 683 | 44,700 |
2019/04/25 | 682 | 695 | 676 | 689 | 171,600 |
2019/04/24 | 663 | 670 | 661 | 662 | 24,100 |
2019/04/23 | 663 | 666 | 660 | 666 | 26,400 |
2019/04/22 | 660 | 664 | 657 | 663 | 14,000 |
2019/04/19 | 657 | 660 | 654 | 659 | 19,700 |
2019/04/18 | 671 | 675 | 655 | 655 | 51,000 |
2019/04/17 | 677 | 684 | 673 | 675 | 23,000 |
2019/04/16 | 676 | 695 | 675 | 677 | 60,200 |
2019/04/15 | 671 | 678 | 669 | 677 | 36,500 |
2019/04/12 | 672 | 676 | 666 | 667 | 35,600 |
2019/04/11 | 674 | 675 | 667 | 673 | 29,000 |
2019/04/10 | 671 | 674 | 668 | 672 | 14,600 |
2019/04/09 | 680 | 681 | 672 | 674 | 25,300 |
2019/04/08 | 674 | 682 | 673 | 682 | 24,000 |
2019/04/05 | 673 | 675 | 668 | 671 | 24,000 |
2019/04/04 | 671 | 674 | 668 | 671 | 15,900 |
2019/04/03 | 673 | 678 | 666 | 670 | 39,200 |
2019/04/02 | 684 | 684 | 671 | 674 | 17,900 |
2019/04/01 | 678 | 686 | 674 | 680 | 74,600 |
2019/03/29 | 677 | 678 | 667 | 671 | 21,700 |
2019/03/28 | 682 | 686 | 669 | 678 | 59,900 |
2019/03/27 | 676 | 683 | 670 | 683 | 30,600 |
2019/03/26 | 662 | 682 | 659 | 680 | 62,700 |
2019/03/25 | 656 | 663 | 653 | 659 | 28,000 |
2019/03/22 | 664 | 670 | 657 | 670 | 22,300 |
2019/03/20 | 671 | 672 | 658 | 663 | 28,800 |
2019/03/19 | 677 | 677 | 659 | 671 | 46,800 |
2019/03/18 | 688 | 688 | 665 | 680 | 70,300 |
2019/03/15 | 670 | 688 | 670 | 681 | 118,900 |
2019/03/14 | 660 | 668 | 650 | 668 | 45,000 |
2019/03/13 | 664 | 664 | 651 | 658 | 20,500 |
2019/03/12 | 660 | 667 | 656 | 660 | 42,600 |
2019/03/11 | 660 | 660 | 646 | 657 | 26,400 |
2019/03/08 | 654 | 658 | 643 | 654 | 81,800 |
2019/03/07 | 668 | 668 | 645 | 664 | 83,400 |
2019/03/06 | 669 | 676 | 668 | 671 | 53,000 |
2019/03/05 | 670 | 670 | 663 | 670 | 32,000 |
2019/03/04 | 668 | 670 | 662 | 670 | 45,900 |
2019/03/01 | 661 | 663 | 652 | 662 | 48,600 |
2019/02/28 | 669 | 669 | 662 | 663 | 30,800 |
2019/02/27 | 679 | 679 | 667 | 674 | 58,800 |
2019/02/26 | 677 | 689 | 667 | 679 | 136,200 |
2019/02/25 | 665 | 677 | 662 | 677 | 52,900 |
2019/02/22 | 663 | 667 | 655 | 658 | 60,200 |
2019/02/21 | 670 | 674 | 664 | 669 | 41,700 |
2019/02/20 | 673 | 684 | 668 | 668 | 110,500 |
2019/02/19 | 676 | 676 | 661 | 673 | 87,700 |
2019/02/18 | 663 | 679 | 659 | 678 | 116,700 |
2019/02/15 | 651 | 659 | 638 | 655 | 67,700 |
2019/02/14 | 666 | 666 | 653 | 656 | 38,700 |
2019/02/13 | 670 | 670 | 652 | 665 | 144,300 |
2019/02/12 | 646 | 673 | 645 | 671 | 202,000 |
2019/02/08 | 623 | 644 | 619 | 640 | 180,500 |
2019/02/07 | 613 | 620 | 612 | 620 | 48,100 |
2019/02/06 | 617 | 619 | 611 | 615 | 18,500 |
2019/02/05 | 615 | 619 | 613 | 617 | 18,300 |
2019/02/04 | 616 | 620 | 610 | 612 | 39,900 |
2019/02/01 | 611 | 611 | 604 | 608 | 30,300 |
2019/01/31 | 601 | 614 | 596 | 611 | 62,400 |
2019/01/30 | 604 | 606 | 597 | 601 | 65,600 |
2019/01/29 | 604 | 606 | 597 | 606 | 55,500 |
2019/01/28 | 614 | 614 | 604 | 605 | 15,700 |
2019/01/25 | 606 | 618 | 606 | 614 | 44,200 |
2019/01/24 | 604 | 609 | 600 | 606 | 31,500 |
2019/01/23 | 599 | 604 | 597 | 604 | 25,400 |
2019/01/22 | 613 | 614 | 600 | 603 | 51,200 |
2019/01/21 | 621 | 625 | 611 | 613 | 69,200 |
2019/01/18 | 601 | 619 | 601 | 619 | 72,600 |
2019/01/17 | 606 | 614 | 600 | 604 | 54,700 |
2019/01/16 | 601 | 614 | 599 | 609 | 45,200 |
2019/01/15 | 599 | 606 | 598 | 601 | 26,600 |
2019/01/11 | 600 | 605 | 595 | 603 | 46,200 |
2019/01/10 | 602 | 606 | 598 | 600 | 30,400 |
2019/01/09 | 612 | 616 | 601 | 602 | 61,800 |
2019/01/08 | 617 | 618 | 606 | 607 | 37,900 |
2019/01/07 | 615 | 625 | 608 | 615 | 38,300 |
2019/01/04 | 600 | 601 | 584 | 600 | 41,200 |