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
2022/12/30 419 420 418 418 33,100
2022/12/29 416 419 416 419 31,700
2022/12/28 418 420 417 418 54,000
2022/12/27 417 421 417 418 69,500
2022/12/26 416 418 415 417 54,100
2022/12/23 415 418 415 417 33,800
2022/12/22 417 418 415 417 65,800
2022/12/21 416 419 415 417 52,100
2022/12/20 421 422 416 416 108,100
2022/12/19 422 425 421 421 36,500
2022/12/16 424 425 422 422 26,500
2022/12/15 422 424 422 424 25,800
2022/12/14 422 425 422 424 27,100
2022/12/13 421 425 421 423 30,600
2022/12/12 420 423 419 420 45,000
2022/12/09 420 424 420 422 36,900
2022/12/08 418 420 417 420 27,700
2022/12/07 418 420 417 418 41,600
2022/12/06 420 421 417 418 43,900
2022/12/05 421 423 419 419 40,900
2022/12/02 422 423 420 421 61,300
2022/12/01 423 425 423 423 41,300
2022/11/30 425 427 423 423 43,100
2022/11/29 425 428 425 426 23,600
2022/11/28 427 429 425 427 32,200
2022/11/25 427 430 427 428 39,700
2022/11/24 427 429 426 429 30,700
2022/11/22 428 428 425 427 29,700
2022/11/21 424 427 424 426 19,300
2022/11/18 424 428 423 423 23,100
2022/11/17 422 428 422 426 29,600
2022/11/16 423 425 422 425 30,600
2022/11/15 423 428 422 423 35,800
2022/11/14 432 433 421 427 96,900
2022/11/11 432 439 430 434 100,100
2022/11/10 427 434 425 430 64,300
2022/11/09 427 429 427 427 25,300
2022/11/08 425 428 424 428 23,300
2022/11/07 424 425 423 424 23,800
2022/11/04 423 424 422 423 21,800
2022/11/02 423 425 423 425 20,300
2022/11/01 422 425 422 425 21,900
2022/10/31 423 427 422 422 34,200
2022/10/28 424 426 420 420 81,600
2022/10/27 425 427 424 426 26,500
2022/10/26 428 431 426 426 20,500
2022/10/25 424 430 424 430 26,600
2022/10/24 426 427 424 425 23,400
2022/10/21 425 427 423 426 20,200
2022/10/20 427 427 424 427 21,000
2022/10/19 426 427 425 427 31,900
2022/10/18 427 428 425 426 18,600
2022/10/17 428 429 424 427 29,100
2022/10/14 426 429 424 429 36,900
2022/10/13 427 427 422 426 33,900
2022/10/12 429 430 427 427 17,400
2022/10/11 425 432 425 432 48,400
2022/10/07 424 428 424 428 22,400
2022/10/06 424 428 424 428 22,600
2022/10/05 424 429 421 429 45,400
2022/10/04 420 425 420 425 26,100
2022/10/03 420 420 416 418 41,600
2022/09/30 423 426 422 422 25,200
2022/09/29 425 430 425 428 64,900
2022/09/28 430 438 430 438 70,800
2022/09/27 431 435 430 432 41,100
2022/09/26 432 434 431 431 58,400
2022/09/22 435 436 432 434 59,000
2022/09/21 435 437 435 435 29,100
2022/09/20 436 440 436 437 32,400
2022/09/16 435 438 435 436 32,700
2022/09/15 436 438 435 437 33,100
2022/09/14 435 438 433 438 51,300
2022/09/13 440 442 438 438 24,900
2022/09/12 437 442 436 442 58,900
2022/09/09 436 439 435 439 36,400
2022/09/08 440 440 436 437 34,700
2022/09/07 436 439 435 439 28,300
2022/09/06 436 438 436 436 24,300
2022/09/05 437 439 436 436 23,500
2022/09/02 440 441 438 440 22,200
2022/09/01 439 441 439 439 24,000
2022/08/31 439 442 439 441 14,100
2022/08/30 439 442 439 442 15,700
2022/08/29 439 443 439 439 25,400
2022/08/26 443 443 440 443 13,400
2022/08/25 440 442 440 440 10,400
2022/08/24 443 443 440 440 13,100
2022/08/23 443 443 440 441 17,600
2022/08/22 441 443 439 441 18,600
2022/08/19 442 444 440 441 23,300
2022/08/18 440 444 440 444 14,000
2022/08/17 440 443 440 443 17,200
2022/08/16 443 443 441 442 19,300
2022/08/15 445 448 440 443 35,300
2022/08/12 449 449 441 447 46,400
2022/08/10 440 444 436 444 36,000
2022/08/09 437 443 435 443 50,100
2022/08/08 435 436 433 435 19,200
2022/08/05 434 435 433 435 12,000
2022/08/04 434 434 432 433 13,500
2022/08/03 434 434 431 433 14,600
2022/08/02 433 434 431 434 12,000
2022/08/01 434 435 431 431 22,300
2022/07/29 432 435 431 435 17,900
2022/07/28 432 435 430 435 30,400
2022/07/27 432 435 431 432 13,900
2022/07/26 431 433 431 433 13,000
2022/07/25 430 433 430 433 17,200
2022/07/22 433 436 433 433 14,200
2022/07/21 432 436 432 435 14,000
2022/07/20 440 440 432 436 27,300
2022/07/19 429 437 429 436 37,100
2022/07/15 430 431 429 429 20,300
2022/07/14 430 432 429 432 24,900
2022/07/13 430 432 430 430 14,000
2022/07/12 431 432 430 430 18,000
2022/07/11 432 434 431 432 20,200
2022/07/08 432 436 431 431 31,900
2022/07/07 431 435 430 434 19,900
2022/07/06 431 434 431 431 9,900
2022/07/05 432 435 431 434 13,500
2022/07/04 431 434 431 432 14,200
2022/07/01 436 437 431 432 25,800
2022/06/30 441 442 438 438 13,100
2022/06/29 436 442 435 442 29,600
2022/06/28 436 439 435 439 7,700
2022/06/27 433 437 433 437 9,500
2022/06/24 435 437 430 433 22,700
2022/06/23 432 437 431 435 11,900
2022/06/22 441 441 435 435 11,700
2022/06/21 440 440 436 438 23,600
2022/06/20 432 434 430 430 15,600
2022/06/17 430 439 429 429 42,200
2022/06/16 432 435 431 431 17,400
2022/06/15 434 437 431 431 29,400
2022/06/14 435 438 435 435 22,500
2022/06/13 442 443 437 437 21,500
2022/06/10 452 452 444 444 22,600
2022/06/09 451 452 446 448 24,200
2022/06/08 454 455 450 453 17,000
2022/06/07 459 459 453 453 13,100
2022/06/06 460 460 455 458 13,100
2022/06/03 457 459 456 458 7,900
2022/06/02 455 459 455 459 11,600
2022/06/01 457 462 454 458 26,700
2022/05/31 457 460 451 460 25,400
2022/05/30 446 463 445 463 54,200
2022/05/27 443 447 443 447 9,500
2022/05/26 445 448 444 446 16,100
2022/05/25 442 445 442 445 9,900
2022/05/24 444 445 442 445 6,500
2022/05/23 447 447 443 446 12,900
2022/05/20 444 446 442 444 16,700
2022/05/19 438 444 435 444 16,000
2022/05/18 439 443 439 443 10,400
2022/05/17 432 443 431 443 22,800
2022/05/16 438 438 431 433 17,100
2022/05/13 432 438 432 437 14,800
2022/05/12 432 433 431 431 9,900
2022/05/11 430 433 430 432 8,500
2022/05/10 433 434 431 431 10,200
2022/05/09 439 439 433 433 10,300
2022/05/06 440 442 438 439 9,900
2022/05/02 440 444 439 441 9,000
2022/04/28 447 448 441 442 21,300
2022/04/27 430 449 427 449 76,200
2022/04/26 426 428 424 426 11,300
2022/04/25 428 429 424 424 17,000
2022/04/22 428 432 428 429 9,500
2022/04/21 428 431 428 431 10,500
2022/04/20 430 431 428 428 10,900
2022/04/19 428 430 427 429 9,200
2022/04/18 428 430 428 428 8,200
2022/04/15 429 431 428 428 9,300
2022/04/14 432 434 429 431 7,600
2022/04/13 430 433 429 432 11,600
2022/04/12 432 434 430 430 7,500
2022/04/11 434 434 431 433 9,600
2022/04/08 437 437 429 432 12,600
2022/04/07 431 439 431 434 8,200
2022/04/06 431 436 431 436 10,400
2022/04/05 433 435 430 433 15,500
2022/04/04 432 433 428 430 10,900
2022/04/01 439 439 427 431 16,900
2022/03/31 434 441 432 439 18,100
2022/03/30 445 446 435 438 20,500
2022/03/29 450 451 448 451 20,200
2022/03/28 454 455 446 451 43,500
2022/03/25 446 455 440 455 51,200
2022/03/24 440 440 435 437 17,000
2022/03/23 434 441 431 435 21,600
2022/03/22 446 446 427 430 100,500
2022/03/18 441 445 439 445 18,200
2022/03/17 435 441 433 439 30,200
2022/03/16 424 434 424 431 44,200
2022/03/15 420 424 420 424 12,300
2022/03/14 415 424 415 420 23,700
2022/03/11 411 423 411 419 33,000
2022/03/10 419 423 419 423 11,600
2022/03/09 417 420 414 414 16,100
2022/03/08 421 424 418 418 22,900
2022/03/07 428 429 423 425 23,500
2022/03/04 426 430 425 428 12,100
2022/03/03 426 428 425 425 10,800
2022/03/02 427 427 425 425 20,200
2022/03/01 431 431 427 427 23,500
2022/02/28 430 431 429 429 20,200
2022/02/25 430 433 430 431 15,500
2022/02/24 435 435 430 432 18,600
2022/02/22 433 435 432 433 9,100
2022/02/21 436 436 433 435 12,000
2022/02/18 436 438 434 435 16,400
2022/02/17 443 443 437 440 8,500
2022/02/16 443 443 437 437 9,500
2022/02/15 439 439 433 435 13,600
2022/02/14 437 438 435 436 12,200
2022/02/10 438 438 435 437 16,800
2022/02/09 437 439 435 438 13,700
2022/02/08 439 441 435 437 12,700
2022/02/07 440 441 436 437 14,600
2022/02/04 448 448 438 442 16,700
2022/02/03 433 449 433 449 16,700
2022/02/02 432 437 432 435 17,100
2022/02/01 435 436 431 434 5,900
2022/01/31 432 440 432 435 12,000
2022/01/28 427 437 427 437 25,300
2022/01/27 435 438 426 426 46,300
2022/01/26 438 441 435 435 8,100
2022/01/25 440 440 436 436 6,800
2022/01/24 440 443 437 443 6,700
2022/01/21 432 448 431 442 20,400
2022/01/20 433 436 431 431 17,300
2022/01/19 436 437 431 431 21,100
2022/01/18 438 439 436 437 14,500
2022/01/17 442 446 438 440 13,400
2022/01/14 441 442 438 442 13,900
2022/01/13 444 448 441 441 9,700
2022/01/12 442 447 441 447 14,300
2022/01/11 441 444 440 442 8,100
2022/01/07 445 445 438 441 14,400
2022/01/06 447 449 440 440 22,700
2022/01/05 451 453 447 447 15,800
2022/01/04 448 451 447 451 10,700

このページの先頭へ