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
2020/12/30 403 404 401 401 25,000
2020/12/29 399 404 399 403 16,400
2020/12/28 401 404 397 402 44,000
2020/12/25 404 404 399 402 32,400
2020/12/24 401 403 398 398 36,700
2020/12/23 406 406 400 400 28,500
2020/12/22 405 406 401 406 29,900
2020/12/21 408 409 406 408 21,900
2020/12/18 406 408 401 408 51,800
2020/12/17 414 415 406 406 35,100
2020/12/16 417 417 414 414 28,700
2020/12/15 411 416 410 416 36,000
2020/12/14 405 414 405 411 51,400
2020/12/11 409 413 408 412 29,300
2020/12/10 409 411 408 411 22,300
2020/12/09 408 410 407 410 17,100
2020/12/08 406 408 405 408 52,800
2020/12/07 412 413 407 407 31,700
2020/12/04 409 412 408 412 20,700
2020/12/03 409 411 408 410 22,900
2020/12/02 411 412 409 409 27,000
2020/12/01 412 413 408 411 60,200
2020/11/30 417 417 409 413 53,200
2020/11/27 413 417 412 417 24,400
2020/11/26 416 416 412 414 14,000
2020/11/25 416 419 413 415 30,300
2020/11/24 418 420 416 416 21,400
2020/11/20 416 416 410 414 15,300
2020/11/19 408 417 407 416 23,400
2020/11/18 412 412 404 411 33,200
2020/11/17 417 418 411 411 27,300
2020/11/16 426 426 408 417 68,500
2020/11/13 420 421 415 418 33,300
2020/11/12 420 421 416 417 29,000
2020/11/11 415 420 414 418 49,600
2020/11/10 410 414 407 414 43,300
2020/11/09 410 410 404 407 38,300
2020/11/06 403 404 400 404 23,200
2020/11/05 400 403 398 402 15,000
2020/11/04 395 405 395 399 30,100
2020/11/02 393 398 393 397 18,400
2020/10/30 398 398 392 393 33,400
2020/10/29 396 400 396 399 13,200
2020/10/28 404 404 397 400 14,300
2020/10/27 398 405 397 405 22,200
2020/10/26 400 402 399 400 11,000
2020/10/23 403 403 399 400 18,200
2020/10/22 407 408 401 404 38,500
2020/10/21 399 405 399 405 23,200
2020/10/20 399 401 396 399 37,500
2020/10/19 401 401 398 399 25,800
2020/10/16 400 402 397 401 16,100
2020/10/15 408 408 397 400 24,400
2020/10/14 404 406 402 406 9,900
2020/10/13 399 404 399 404 36,000
2020/10/12 406 412 400 400 95,100
2020/10/09 411 414 404 406 72,300
2020/10/08 418 418 407 408 80,700
2020/10/07 420 421 413 415 84,800
2020/10/06 426 426 419 419 62,300
2020/10/05 422 430 419 423 52,000
2020/10/02 438 438 418 420 60,000
2020/09/30 437 446 436 437 47,100
2020/09/29 443 446 435 437 111,800
2020/09/28 449 454 446 449 69,500
2020/09/25 440 450 440 449 38,400
2020/09/24 447 447 436 439 37,300
2020/09/23 442 448 442 445 62,300
2020/09/18 445 448 439 442 54,500
2020/09/17 443 450 441 443 42,300
2020/09/16 452 454 444 446 48,700
2020/09/15 457 458 446 449 63,800
2020/09/14 471 477 455 459 63,600
2020/09/11 466 471 462 471 25,700
2020/09/10 461 465 460 462 15,900
2020/09/09 453 459 453 455 20,200
2020/09/08 457 466 456 466 17,600
2020/09/07 452 459 450 459 24,100
2020/09/04 444 449 444 449 13,400
2020/09/03 449 449 442 446 24,200
2020/09/02 450 450 444 445 12,400
2020/09/01 450 450 446 447 7,700
2020/08/31 452 452 447 449 14,300
2020/08/28 445 449 442 444 16,700
2020/08/27 446 449 442 449 15,600
2020/08/26 447 447 444 444 8,000
2020/08/25 440 449 440 449 31,400
2020/08/24 445 448 441 442 17,400
2020/08/21 442 448 442 445 8,300
2020/08/20 448 448 441 441 13,900
2020/08/19 456 456 447 448 14,700
2020/08/18 471 471 454 456 15,400
2020/08/17 457 466 457 465 11,300
2020/08/14 455 459 455 457 9,700
2020/08/13 456 457 453 457 14,000
2020/08/12 444 454 444 454 12,900
2020/08/11 435 449 431 447 28,000
2020/08/07 418 428 417 428 19,600
2020/08/06 445 445 425 425 12,700
2020/08/05 444 447 442 447 12,200
2020/08/04 436 442 426 442 20,100
2020/08/03 425 428 418 420 17,600
2020/07/31 446 449 425 425 28,000
2020/07/30 429 445 428 443 29,300
2020/07/29 437 439 427 431 28,800
2020/07/28 458 458 436 440 52,400
2020/07/27 467 470 453 458 35,700
2020/07/22 476 476 467 467 15,900
2020/07/21 475 481 475 479 13,800
2020/07/20 482 485 467 473 32,800
2020/07/17 491 491 480 482 21,500
2020/07/16 500 500 491 491 13,600
2020/07/15 493 495 486 495 13,100
2020/07/14 489 490 476 490 27,000
2020/07/13 481 493 481 484 25,500
2020/07/10 500 501 481 481 50,700
2020/07/09 506 506 500 500 10,700
2020/07/08 513 516 506 506 6,500
2020/07/07 514 515 511 513 4,500
2020/07/06 511 518 511 514 6,200
2020/07/03 517 522 507 511 12,000
2020/07/02 506 519 506 517 21,000
2020/07/01 511 511 501 503 9,600
2020/06/30 523 523 511 511 12,900
2020/06/29 513 523 508 523 13,000
2020/06/26 521 521 511 520 13,500
2020/06/25 524 524 516 519 12,200
2020/06/24 527 529 525 526 3,700
2020/06/23 540 540 523 527 24,500
2020/06/22 516 528 516 528 12,800
2020/06/19 514 517 510 516 14,800
2020/06/18 517 517 508 512 13,700
2020/06/17 521 522 512 517 14,800
2020/06/16 501 518 501 518 24,700
2020/06/15 511 512 495 497 23,800
2020/06/12 510 515 500 511 26,800
2020/06/11 531 535 521 522 22,400
2020/06/10 538 540 531 537 10,600
2020/06/09 539 545 535 540 22,900
2020/06/08 533 539 529 538 27,200
2020/06/05 532 536 530 533 14,200
2020/06/04 525 538 525 538 28,800
2020/06/03 538 538 525 530 12,500
2020/06/02 536 537 530 533 14,900
2020/06/01 532 532 525 526 16,500
2020/05/29 540 541 531 537 31,800
2020/05/28 537 543 531 543 33,000
2020/05/27 520 532 520 532 39,900
2020/05/26 515 524 515 523 36,200
2020/05/25 511 516 511 513 14,400
2020/05/22 508 512 507 509 18,900
2020/05/21 514 516 508 508 25,200
2020/05/20 513 514 510 511 15,800
2020/05/19 517 517 505 513 12,800
2020/05/18 509 513 503 511 20,800
2020/05/15 493 510 493 510 21,800
2020/05/14 517 517 496 496 23,400
2020/05/13 518 518 510 517 11,800
2020/05/12 525 525 517 521 13,600
2020/05/11 506 523 504 523 36,000
2020/05/08 490 503 490 500 52,900
2020/05/07 518 522 509 510 29,500
2020/05/01 508 516 507 516 32,900
2020/04/30 511 520 508 508 50,100
2020/04/28 500 512 495 511 34,700
2020/04/27 498 505 495 501 29,700
2020/04/24 503 503 490 498 23,800
2020/04/23 496 500 489 498 16,200
2020/04/22 498 502 486 488 56,700
2020/04/21 540 545 500 508 178,900
2020/04/20 497 574 495 556 897,800
2020/04/17 502 508 489 494 31,300
2020/04/16 484 502 482 502 28,300
2020/04/15 492 494 483 484 18,200
2020/04/14 494 495 485 492 19,200
2020/04/13 502 502 486 490 16,100
2020/04/10 514 514 494 499 28,700
2020/04/09 506 513 496 512 26,800
2020/04/08 483 510 477 509 34,000
2020/04/07 484 487 467 482 24,600
2020/04/06 446 470 440 469 33,000
2020/04/03 457 463 439 446 32,200
2020/04/02 475 477 453 458 35,200
2020/04/01 503 503 475 478 41,400
2020/03/31 531 535 500 504 43,200
2020/03/30 513 530 506 528 64,400
2020/03/27 525 529 505 524 73,000
2020/03/26 511 511 496 511 52,100
2020/03/25 511 520 502 520 51,400
2020/03/24 470 497 470 497 51,200
2020/03/23 445 472 438 469 55,300
2020/03/19 448 472 441 445 52,900
2020/03/18 452 467 441 448 99,800
2020/03/17 412 450 394 450 134,700
2020/03/16 427 433 413 413 55,000
2020/03/13 414 429 405 421 94,300
2020/03/12 470 470 450 454 77,900
2020/03/11 480 493 470 471 52,200
2020/03/10 459 481 456 478 70,700
2020/03/09 500 507 482 483 87,500
2020/03/06 513 518 504 513 65,600
2020/03/05 528 534 523 525 19,900
2020/03/04 520 529 516 520 42,800
2020/03/03 546 554 526 526 55,600
2020/03/02 515 556 510 545 101,500
2020/02/28 550 556 529 532 101,800
2020/02/27 583 586 570 570 79,100
2020/02/26 587 591 580 587 57,100
2020/02/25 592 597 587 590 59,200
2020/02/21 600 604 600 604 20,000
2020/02/20 605 609 600 600 20,100
2020/02/19 600 612 600 604 29,600
2020/02/18 608 608 599 603 31,500
2020/02/17 608 615 600 608 33,500
2020/02/14 608 611 603 609 33,300
2020/02/13 617 617 610 612 27,800
2020/02/12 604 619 604 619 49,500
2020/02/10 600 604 600 604 23,800
2020/02/07 603 607 602 604 34,800
2020/02/06 605 620 601 613 69,000
2020/02/05 600 604 599 604 25,100
2020/02/04 595 598 594 597 25,400
2020/02/03 595 599 592 595 36,300
2020/01/31 599 607 592 600 57,700
2020/01/30 599 599 592 599 42,000
2020/01/29 596 599 591 599 28,700
2020/01/28 590 593 588 590 27,700
2020/01/27 590 591 588 591 37,400
2020/01/24 596 596 591 591 30,800
2020/01/23 597 598 594 594 17,500
2020/01/22 596 601 596 598 24,000
2020/01/21 600 600 596 596 17,300
2020/01/20 597 600 596 597 16,600
2020/01/17 600 600 594 596 24,400
2020/01/16 595 597 594 596 13,500
2020/01/15 598 601 592 594 30,800
2020/01/14 595 598 593 598 27,500
2020/01/10 600 601 592 592 55,100
2020/01/09 592 601 592 601 44,200
2020/01/08 593 594 588 591 36,300
2020/01/07 593 598 591 597 32,300
2020/01/06 593 593 589 591 51,100

このページの先頭へ