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
2021/12/30 451 451 446 449 13,500
2021/12/29 437 453 437 453 17,100
2021/12/28 433 438 433 437 27,200
2021/12/27 433 433 430 433 47,600
2021/12/24 434 436 430 430 32,100
2021/12/23 439 441 434 434 13,000
2021/12/22 435 439 435 439 16,900
2021/12/21 433 436 432 435 11,700
2021/12/20 448 448 433 433 34,000
2021/12/17 445 450 445 448 9,700
2021/12/16 450 452 446 449 18,000
2021/12/15 439 448 439 447 22,600
2021/12/14 443 446 440 441 23,300
2021/12/13 448 448 443 443 13,600
2021/12/10 456 456 446 446 15,500
2021/12/09 451 456 450 455 11,400
2021/12/08 454 454 450 452 13,800
2021/12/07 440 456 440 456 19,200
2021/12/06 451 452 440 440 16,300
2021/12/03 436 453 436 451 26,200
2021/12/02 431 437 431 431 16,800
2021/12/01 432 437 431 432 31,600
2021/11/30 438 446 434 434 21,700
2021/11/29 440 446 436 436 22,200
2021/11/26 455 455 444 444 24,000
2021/11/25 457 457 455 455 2,900
2021/11/24 456 458 453 458 12,300
2021/11/22 446 455 446 452 15,900
2021/11/19 442 447 442 445 20,500
2021/11/18 457 460 440 444 50,300
2021/11/17 470 472 457 457 34,500
2021/11/16 474 476 469 472 23,000
2021/11/15 482 485 468 470 76,100
2021/11/12 483 490 483 490 24,800
2021/11/11 482 485 481 482 10,900
2021/11/10 489 489 481 481 19,800
2021/11/09 483 491 483 486 24,600
2021/11/08 481 485 481 484 21,700
2021/11/05 483 486 481 482 20,500
2021/11/04 485 487 483 485 24,200
2021/11/02 488 490 486 488 17,500
2021/11/01 490 491 487 489 14,200
2021/10/29 486 488 482 488 12,700
2021/10/28 486 488 484 486 16,000
2021/10/27 489 489 485 486 7,500
2021/10/26 489 489 485 487 11,600
2021/10/25 492 492 485 485 17,200
2021/10/22 485 488 485 488 10,000
2021/10/21 491 493 485 486 21,000
2021/10/20 491 494 491 492 23,900
2021/10/19 490 492 489 491 7,800
2021/10/18 491 491 488 490 17,100
2021/10/15 487 490 485 490 11,400
2021/10/14 487 487 482 486 13,700
2021/10/13 488 489 486 487 9,200
2021/10/12 495 496 488 488 13,900
2021/10/11 489 496 487 496 18,100
2021/10/08 486 489 486 488 10,000
2021/10/07 491 493 483 486 37,000
2021/10/06 497 499 491 492 27,700
2021/10/05 498 501 490 498 42,400
2021/10/04 503 503 498 499 28,400
2021/10/01 502 503 498 501 37,100
2021/09/30 510 510 499 499 27,100
2021/09/29 503 513 494 513 81,200
2021/09/28 502 506 500 506 103,600
2021/09/27 506 513 504 506 51,500
2021/09/24 503 507 500 505 49,100
2021/09/22 503 505 500 502 44,400
2021/09/21 507 510 505 508 36,400
2021/09/17 508 513 508 513 39,800
2021/09/16 511 514 509 511 33,000
2021/09/15 510 515 510 515 35,300
2021/09/14 515 517 510 517 45,900
2021/09/13 518 519 512 517 33,100
2021/09/10 509 516 507 516 55,400
2021/09/09 505 509 504 509 13,100
2021/09/08 509 512 505 509 25,400
2021/09/07 509 510 503 508 38,200
2021/09/06 507 508 500 505 29,200
2021/09/03 509 512 504 504 38,300
2021/09/02 510 510 507 507 17,900
2021/09/01 509 512 508 511 23,600
2021/08/31 510 514 508 511 26,200
2021/08/30 515 515 511 512 17,400
2021/08/27 512 513 508 510 10,500
2021/08/26 516 516 504 511 33,000
2021/08/25 520 520 508 516 21,200
2021/08/24 511 520 511 519 45,500
2021/08/23 505 510 505 510 13,200
2021/08/20 509 509 501 502 22,700
2021/08/19 508 510 503 505 18,100
2021/08/18 508 511 508 508 10,600
2021/08/17 513 513 507 508 21,200
2021/08/16 512 514 501 507 51,000
2021/08/13 513 518 510 512 47,900
2021/08/12 517 517 511 511 35,000
2021/08/11 510 518 507 514 53,300
2021/08/10 506 513 500 505 112,000
2021/08/06 492 505 489 505 58,200
2021/08/05 481 494 478 494 29,200
2021/08/04 493 493 477 482 21,400
2021/08/03 486 497 484 490 56,800
2021/08/02 486 486 478 486 44,500
2021/07/30 474 476 474 474 5,200
2021/07/29 478 478 474 475 6,700
2021/07/28 479 479 475 478 9,400
2021/07/27 479 479 473 479 16,800
2021/07/26 477 478 471 477 13,000
2021/07/21 476 476 469 473 9,100
2021/07/20 472 475 469 471 21,500
2021/07/19 472 480 470 476 49,500
2021/07/16 468 470 467 469 18,600
2021/07/15 468 469 466 467 13,700
2021/07/14 468 469 467 468 4,900
2021/07/13 470 471 466 467 20,200
2021/07/12 470 475 467 469 19,500
2021/07/09 465 470 463 465 40,300
2021/07/08 469 470 466 466 14,500
2021/07/07 467 470 467 468 9,900
2021/07/06 468 469 467 467 3,500
2021/07/05 471 472 468 468 10,100
2021/07/02 468 471 467 469 8,100
2021/07/01 468 468 466 466 5,300
2021/06/30 468 470 465 466 22,600
2021/06/29 468 475 465 468 20,000
2021/06/28 467 468 463 467 52,900
2021/06/25 468 470 468 469 7,800
2021/06/24 474 474 468 468 18,700
2021/06/23 470 474 470 473 10,000
2021/06/22 472 472 469 471 19,800
2021/06/21 469 472 469 469 17,300
2021/06/18 470 472 469 469 14,400
2021/06/17 472 473 470 470 9,200
2021/06/16 474 475 470 472 14,900
2021/06/15 473 475 471 473 9,200
2021/06/14 472 475 471 475 17,500
2021/06/11 474 475 471 472 22,300
2021/06/10 478 479 475 475 18,100
2021/06/09 479 480 477 478 13,100
2021/06/08 479 479 477 479 9,500
2021/06/07 481 481 478 478 13,700
2021/06/04 478 480 477 480 5,600
2021/06/03 474 478 473 478 8,200
2021/06/02 475 475 471 472 9,300
2021/06/01 474 475 471 475 6,200
2021/05/31 469 475 469 472 11,800
2021/05/28 469 474 469 474 16,400
2021/05/27 472 473 465 465 17,800
2021/05/26 474 474 471 472 11,700
2021/05/25 479 479 474 474 11,000
2021/05/24 485 485 475 479 24,400
2021/05/21 480 484 478 482 14,600
2021/05/20 483 483 478 479 14,000
2021/05/19 482 487 482 483 11,300
2021/05/18 487 488 484 486 14,600
2021/05/17 480 484 480 481 15,800
2021/05/14 481 483 477 479 17,000
2021/05/13 481 485 475 475 28,800
2021/05/12 486 493 484 489 28,300
2021/05/11 490 491 486 486 17,000
2021/05/10 495 495 487 491 21,000
2021/05/07 492 495 491 492 11,800
2021/05/06 492 498 491 493 10,400
2021/04/30 497 500 494 495 14,500
2021/04/28 503 506 491 494 71,100
2021/04/27 504 504 495 504 28,100
2021/04/26 494 497 490 497 24,000
2021/04/23 489 498 487 491 43,900
2021/04/22 489 490 482 490 26,500
2021/04/21 480 487 477 484 34,200
2021/04/20 487 489 481 486 24,100
2021/04/19 488 488 485 487 7,400
2021/04/16 487 489 482 488 13,300
2021/04/15 481 485 481 483 8,300
2021/04/14 487 487 480 482 12,800
2021/04/13 489 489 483 485 22,700
2021/04/12 484 490 484 489 16,000
2021/04/09 481 487 480 484 15,200
2021/04/08 493 493 479 482 42,800
2021/04/07 490 496 488 496 8,600
2021/04/06 494 497 486 492 23,200
2021/04/05 490 497 489 497 22,900
2021/04/02 488 493 486 489 39,300
2021/04/01 493 493 481 486 51,800
2021/03/31 501 502 493 493 34,000
2021/03/30 505 505 498 502 22,400
2021/03/29 514 514 504 514 43,800
2021/03/26 508 511 506 509 40,400
2021/03/25 501 510 501 510 26,500
2021/03/24 510 510 499 499 53,500
2021/03/23 524 524 511 511 36,800
2021/03/22 518 523 513 523 42,700
2021/03/19 515 518 507 518 44,600
2021/03/18 519 519 511 512 29,700
2021/03/17 519 520 517 520 24,000
2021/03/16 517 519 513 519 34,900
2021/03/15 512 517 510 517 35,700
2021/03/12 511 511 506 510 38,900
2021/03/11 512 512 509 511 18,700
2021/03/10 515 515 508 511 20,100
2021/03/09 510 515 510 513 39,000
2021/03/08 511 511 502 509 28,400
2021/03/05 503 505 497 505 35,100
2021/03/04 509 509 500 508 18,900
2021/03/03 505 515 500 509 37,900
2021/03/02 515 522 495 500 75,300
2021/03/01 515 517 511 517 39,700
2021/02/26 515 518 509 509 61,500
2021/02/25 515 521 505 518 52,500
2021/02/24 529 529 502 512 99,100
2021/02/22 500 529 496 529 169,600
2021/02/19 478 489 470 489 65,500
2021/02/18 477 482 472 476 45,600
2021/02/17 458 479 456 476 67,600
2021/02/16 455 460 454 458 37,300
2021/02/15 462 462 454 454 34,400
2021/02/12 466 466 455 457 47,200
2021/02/10 449 465 447 463 97,300
2021/02/09 446 446 435 444 42,200
2021/02/08 439 446 439 445 39,500
2021/02/05 438 441 431 437 33,200
2021/02/04 424 438 423 435 47,800
2021/02/03 421 423 419 423 24,900
2021/02/02 413 418 411 418 20,400
2021/02/01 410 413 407 412 12,700
2021/01/29 412 415 408 408 26,500
2021/01/28 415 417 408 414 52,700
2021/01/27 415 419 413 417 19,500
2021/01/26 414 415 413 415 14,100
2021/01/25 413 418 410 414 35,600
2021/01/22 416 416 412 412 19,000
2021/01/21 419 421 415 417 36,300
2021/01/20 418 418 414 415 20,100
2021/01/19 421 422 415 416 19,400
2021/01/18 415 420 415 420 22,600
2021/01/15 414 416 412 415 16,200
2021/01/14 413 416 412 414 20,900
2021/01/13 411 413 409 413 13,800
2021/01/12 410 414 410 413 20,200
2021/01/08 413 413 408 411 22,900
2021/01/07 404 412 403 412 38,300
2021/01/06 399 404 399 404 13,200
2021/01/05 398 400 398 398 11,700
2021/01/04 403 403 397 398 27,100

このページの先頭へ