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 |
---|---|---|---|---|---|
2023/12/29 | 455 | 459 | 455 | 458 | 34,200 |
2023/12/28 | 457 | 459 | 455 | 456 | 36,800 |
2023/12/27 | 456 | 458 | 455 | 457 | 30,300 |
2023/12/26 | 457 | 458 | 455 | 456 | 28,900 |
2023/12/25 | 455 | 457 | 454 | 457 | 18,000 |
2023/12/22 | 456 | 456 | 452 | 455 | 17,900 |
2023/12/21 | 459 | 459 | 453 | 453 | 31,200 |
2023/12/20 | 452 | 454 | 452 | 454 | 20,600 |
2023/12/19 | 450 | 452 | 449 | 451 | 25,500 |
2023/12/18 | 454 | 454 | 449 | 450 | 25,500 |
2023/12/15 | 453 | 454 | 450 | 454 | 30,700 |
2023/12/14 | 454 | 456 | 451 | 453 | 27,100 |
2023/12/13 | 454 | 456 | 454 | 455 | 14,000 |
2023/12/12 | 456 | 458 | 454 | 455 | 14,200 |
2023/12/11 | 458 | 460 | 453 | 458 | 81,800 |
2023/12/08 | 460 | 462 | 456 | 457 | 39,900 |
2023/12/07 | 465 | 466 | 461 | 461 | 19,500 |
2023/12/06 | 460 | 465 | 460 | 464 | 56,400 |
2023/12/05 | 461 | 462 | 458 | 460 | 30,100 |
2023/12/04 | 460 | 460 | 456 | 459 | 15,700 |
2023/12/01 | 460 | 460 | 456 | 460 | 20,000 |
2023/11/30 | 459 | 461 | 457 | 460 | 22,000 |
2023/11/29 | 460 | 462 | 459 | 459 | 20,700 |
2023/11/28 | 461 | 463 | 460 | 462 | 16,000 |
2023/11/27 | 464 | 467 | 463 | 463 | 20,700 |
2023/11/24 | 460 | 466 | 460 | 463 | 26,700 |
2023/11/22 | 457 | 465 | 457 | 464 | 31,100 |
2023/11/21 | 468 | 468 | 461 | 464 | 54,500 |
2023/11/20 | 464 | 468 | 463 | 465 | 46,800 |
2023/11/17 | 454 | 464 | 452 | 462 | 116,100 |
2023/11/16 | 450 | 451 | 447 | 447 | 32,200 |
2023/11/15 | 452 | 453 | 450 | 450 | 35,100 |
2023/11/14 | 453 | 455 | 449 | 450 | 40,000 |
2023/11/13 | 450 | 453 | 448 | 450 | 68,200 |
2023/11/10 | 452 | 452 | 446 | 451 | 30,300 |
2023/11/09 | 445 | 450 | 445 | 448 | 22,400 |
2023/11/08 | 450 | 451 | 442 | 444 | 73,500 |
2023/11/07 | 450 | 452 | 450 | 452 | 17,500 |
2023/11/06 | 453 | 453 | 449 | 449 | 48,900 |
2023/11/02 | 459 | 459 | 449 | 452 | 51,500 |
2023/11/01 | 464 | 465 | 455 | 455 | 60,200 |
2023/10/31 | 446 | 462 | 446 | 461 | 95,400 |
2023/10/30 | 456 | 459 | 444 | 444 | 177,000 |
2023/10/27 | 453 | 461 | 453 | 460 | 44,600 |
2023/10/26 | 450 | 456 | 450 | 453 | 37,300 |
2023/10/25 | 450 | 462 | 447 | 454 | 105,200 |
2023/10/24 | 443 | 444 | 436 | 443 | 59,900 |
2023/10/23 | 447 | 447 | 443 | 443 | 20,700 |
2023/10/20 | 445 | 446 | 442 | 443 | 30,400 |
2023/10/19 | 443 | 446 | 443 | 444 | 24,100 |
2023/10/18 | 443 | 446 | 443 | 446 | 30,900 |
2023/10/17 | 445 | 446 | 443 | 444 | 22,700 |
2023/10/16 | 447 | 447 | 441 | 443 | 46,700 |
2023/10/13 | 451 | 451 | 445 | 447 | 40,700 |
2023/10/12 | 450 | 450 | 447 | 450 | 26,400 |
2023/10/11 | 453 | 453 | 448 | 451 | 19,900 |
2023/10/10 | 451 | 454 | 450 | 452 | 23,800 |
2023/10/06 | 448 | 452 | 448 | 451 | 34,800 |
2023/10/05 | 444 | 451 | 444 | 449 | 32,100 |
2023/10/04 | 446 | 448 | 441 | 441 | 62,100 |
2023/10/03 | 452 | 453 | 447 | 449 | 52,600 |
2023/10/02 | 456 | 461 | 454 | 454 | 28,600 |
2023/09/29 | 461 | 464 | 456 | 457 | 34,900 |
2023/09/28 | 465 | 465 | 460 | 463 | 63,100 |
2023/09/27 | 471 | 472 | 467 | 472 | 77,300 |
2023/09/26 | 471 | 471 | 469 | 470 | 44,500 |
2023/09/25 | 472 | 472 | 469 | 470 | 35,000 |
2023/09/22 | 467 | 472 | 466 | 470 | 35,900 |
2023/09/21 | 470 | 471 | 468 | 468 | 28,100 |
2023/09/20 | 472 | 473 | 468 | 470 | 44,300 |
2023/09/19 | 468 | 470 | 467 | 470 | 24,100 |
2023/09/15 | 470 | 471 | 467 | 467 | 32,700 |
2023/09/14 | 469 | 470 | 467 | 468 | 47,700 |
2023/09/13 | 468 | 470 | 466 | 469 | 22,400 |
2023/09/12 | 471 | 471 | 466 | 469 | 46,900 |
2023/09/11 | 476 | 476 | 467 | 471 | 68,800 |
2023/09/08 | 465 | 475 | 465 | 468 | 92,900 |
2023/09/07 | 468 | 468 | 465 | 467 | 44,600 |
2023/09/06 | 465 | 468 | 463 | 467 | 48,200 |
2023/09/05 | 462 | 464 | 461 | 464 | 31,500 |
2023/09/04 | 459 | 464 | 458 | 462 | 49,400 |
2023/09/01 | 455 | 457 | 455 | 457 | 23,600 |
2023/08/31 | 457 | 459 | 454 | 457 | 47,000 |
2023/08/30 | 459 | 459 | 458 | 459 | 27,500 |
2023/08/29 | 458 | 459 | 456 | 459 | 29,200 |
2023/08/28 | 458 | 458 | 453 | 457 | 38,900 |
2023/08/25 | 457 | 457 | 454 | 457 | 26,000 |
2023/08/24 | 455 | 459 | 453 | 458 | 42,700 |
2023/08/23 | 455 | 458 | 452 | 452 | 70,200 |
2023/08/22 | 454 | 457 | 452 | 454 | 36,200 |
2023/08/21 | 447 | 452 | 447 | 452 | 20,800 |
2023/08/18 | 449 | 450 | 446 | 447 | 24,000 |
2023/08/17 | 450 | 451 | 447 | 448 | 37,200 |
2023/08/16 | 448 | 450 | 445 | 447 | 27,200 |
2023/08/15 | 444 | 448 | 444 | 448 | 15,100 |
2023/08/14 | 447 | 449 | 442 | 443 | 39,000 |
2023/08/10 | 449 | 449 | 443 | 447 | 44,800 |
2023/08/09 | 448 | 449 | 445 | 446 | 38,700 |
2023/08/08 | 445 | 448 | 445 | 448 | 14,300 |
2023/08/07 | 449 | 449 | 446 | 448 | 11,900 |
2023/08/04 | 445 | 447 | 444 | 445 | 21,900 |
2023/08/03 | 445 | 447 | 442 | 443 | 29,200 |
2023/08/02 | 448 | 450 | 447 | 447 | 20,200 |
2023/08/01 | 454 | 454 | 449 | 450 | 32,200 |
2023/07/31 | 448 | 450 | 447 | 448 | 25,400 |
2023/07/28 | 452 | 452 | 443 | 443 | 139,000 |
2023/07/27 | 452 | 453 | 445 | 451 | 47,100 |
2023/07/26 | 451 | 454 | 450 | 453 | 15,500 |
2023/07/25 | 453 | 454 | 451 | 453 | 12,700 |
2023/07/24 | 451 | 457 | 451 | 453 | 25,800 |
2023/07/21 | 452 | 454 | 450 | 451 | 14,700 |
2023/07/20 | 454 | 454 | 450 | 451 | 21,600 |
2023/07/19 | 450 | 452 | 449 | 452 | 30,900 |
2023/07/18 | 445 | 449 | 445 | 449 | 22,700 |
2023/07/14 | 449 | 449 | 443 | 445 | 16,700 |
2023/07/13 | 450 | 450 | 442 | 446 | 34,800 |
2023/07/12 | 452 | 452 | 448 | 448 | 31,800 |
2023/07/11 | 452 | 454 | 450 | 450 | 20,200 |
2023/07/10 | 453 | 455 | 452 | 452 | 14,700 |
2023/07/07 | 454 | 456 | 451 | 453 | 18,700 |
2023/07/06 | 452 | 455 | 450 | 454 | 33,600 |
2023/07/05 | 460 | 460 | 453 | 454 | 36,700 |
2023/07/04 | 462 | 462 | 459 | 460 | 28,700 |
2023/07/03 | 460 | 464 | 459 | 463 | 38,800 |
2023/06/30 | 455 | 459 | 454 | 458 | 27,300 |
2023/06/29 | 450 | 455 | 448 | 455 | 28,700 |
2023/06/28 | 451 | 456 | 448 | 450 | 59,500 |
2023/06/27 | 449 | 451 | 444 | 449 | 39,700 |
2023/06/26 | 446 | 448 | 441 | 447 | 17,700 |
2023/06/23 | 444 | 448 | 441 | 444 | 30,800 |
2023/06/22 | 448 | 449 | 444 | 444 | 18,500 |
2023/06/21 | 446 | 450 | 446 | 447 | 29,400 |
2023/06/20 | 448 | 449 | 446 | 448 | 29,000 |
2023/06/19 | 444 | 450 | 441 | 448 | 50,400 |
2023/06/16 | 440 | 441 | 438 | 438 | 24,900 |
2023/06/15 | 442 | 442 | 438 | 438 | 15,900 |
2023/06/14 | 443 | 443 | 438 | 438 | 32,500 |
2023/06/13 | 440 | 442 | 437 | 441 | 32,400 |
2023/06/12 | 439 | 439 | 435 | 438 | 36,400 |
2023/06/09 | 437 | 437 | 435 | 435 | 37,800 |
2023/06/08 | 435 | 438 | 435 | 435 | 15,000 |
2023/06/07 | 437 | 438 | 435 | 435 | 23,200 |
2023/06/06 | 435 | 437 | 435 | 436 | 15,600 |
2023/06/05 | 438 | 438 | 434 | 438 | 21,300 |
2023/06/02 | 432 | 436 | 432 | 434 | 15,500 |
2023/06/01 | 429 | 434 | 429 | 432 | 18,200 |
2023/05/31 | 433 | 433 | 426 | 428 | 66,200 |
2023/05/30 | 437 | 437 | 431 | 434 | 30,900 |
2023/05/29 | 437 | 437 | 434 | 435 | 18,500 |
2023/05/26 | 436 | 437 | 434 | 434 | 26,000 |
2023/05/25 | 436 | 437 | 434 | 437 | 35,800 |
2023/05/24 | 439 | 440 | 434 | 434 | 51,600 |
2023/05/23 | 446 | 446 | 438 | 440 | 68,700 |
2023/05/22 | 441 | 444 | 441 | 442 | 23,400 |
2023/05/19 | 441 | 442 | 439 | 440 | 30,900 |
2023/05/18 | 442 | 443 | 440 | 442 | 23,900 |
2023/05/17 | 446 | 446 | 441 | 443 | 28,600 |
2023/05/16 | 443 | 446 | 440 | 446 | 39,200 |
2023/05/15 | 447 | 450 | 439 | 439 | 91,400 |
2023/05/12 | 452 | 455 | 443 | 447 | 113,200 |
2023/05/11 | 459 | 465 | 457 | 464 | 62,700 |
2023/05/10 | 465 | 467 | 452 | 455 | 122,400 |
2023/05/09 | 461 | 468 | 461 | 466 | 76,100 |
2023/05/08 | 459 | 465 | 457 | 464 | 110,400 |
2023/05/02 | 454 | 457 | 451 | 457 | 58,800 |
2023/05/01 | 453 | 455 | 451 | 454 | 67,000 |
2023/04/28 | 452 | 452 | 447 | 448 | 56,700 |
2023/04/27 | 449 | 453 | 449 | 449 | 121,400 |
2023/04/26 | 447 | 452 | 447 | 451 | 50,600 |
2023/04/25 | 449 | 454 | 446 | 452 | 74,800 |
2023/04/24 | 443 | 448 | 443 | 443 | 54,500 |
2023/04/21 | 443 | 446 | 443 | 443 | 27,500 |
2023/04/20 | 446 | 446 | 442 | 445 | 41,900 |
2023/04/19 | 446 | 447 | 441 | 446 | 51,700 |
2023/04/18 | 446 | 448 | 443 | 446 | 60,300 |
2023/04/17 | 437 | 447 | 435 | 445 | 86,200 |
2023/04/14 | 436 | 437 | 435 | 435 | 32,100 |
2023/04/13 | 430 | 437 | 429 | 436 | 30,200 |
2023/04/12 | 433 | 435 | 433 | 433 | 26,100 |
2023/04/11 | 434 | 435 | 431 | 435 | 32,700 |
2023/04/10 | 429 | 434 | 429 | 434 | 22,800 |
2023/04/07 | 427 | 431 | 427 | 428 | 36,400 |
2023/04/06 | 427 | 428 | 424 | 425 | 35,000 |
2023/04/05 | 432 | 432 | 427 | 427 | 31,800 |
2023/04/04 | 433 | 434 | 431 | 432 | 27,800 |
2023/04/03 | 428 | 433 | 428 | 432 | 30,700 |
2023/03/31 | 430 | 431 | 427 | 429 | 22,000 |
2023/03/30 | 427 | 431 | 426 | 431 | 38,600 |
2023/03/29 | 431 | 436 | 431 | 436 | 60,000 |
2023/03/28 | 433 | 434 | 431 | 434 | 27,600 |
2023/03/27 | 434 | 434 | 431 | 434 | 35,500 |
2023/03/24 | 427 | 432 | 426 | 429 | 49,400 |
2023/03/23 | 427 | 430 | 426 | 428 | 57,200 |
2023/03/22 | 430 | 432 | 427 | 432 | 36,800 |
2023/03/20 | 430 | 432 | 425 | 425 | 53,700 |
2023/03/17 | 430 | 434 | 430 | 433 | 31,400 |
2023/03/16 | 427 | 430 | 426 | 430 | 49,200 |
2023/03/15 | 431 | 434 | 430 | 430 | 32,500 |
2023/03/14 | 430 | 432 | 425 | 431 | 64,000 |
2023/03/13 | 437 | 437 | 431 | 435 | 72,000 |
2023/03/10 | 440 | 444 | 440 | 441 | 45,100 |
2023/03/09 | 444 | 448 | 443 | 446 | 50,200 |
2023/03/08 | 436 | 446 | 436 | 446 | 88,400 |
2023/03/07 | 437 | 439 | 437 | 438 | 47,700 |
2023/03/06 | 436 | 438 | 435 | 438 | 50,100 |
2023/03/03 | 437 | 439 | 436 | 436 | 52,200 |
2023/03/02 | 438 | 439 | 434 | 439 | 49,100 |
2023/03/01 | 434 | 439 | 432 | 439 | 35,800 |
2023/02/28 | 432 | 433 | 431 | 432 | 22,300 |
2023/02/27 | 428 | 432 | 428 | 430 | 41,000 |
2023/02/24 | 426 | 429 | 426 | 429 | 21,000 |
2023/02/22 | 426 | 428 | 425 | 425 | 32,400 |
2023/02/21 | 428 | 429 | 427 | 429 | 32,000 |
2023/02/20 | 425 | 429 | 425 | 428 | 30,900 |
2023/02/17 | 425 | 427 | 425 | 425 | 27,300 |
2023/02/16 | 423 | 425 | 423 | 424 | 22,200 |
2023/02/15 | 424 | 425 | 422 | 422 | 30,800 |
2023/02/14 | 424 | 426 | 423 | 424 | 32,200 |
2023/02/13 | 422 | 424 | 420 | 422 | 31,300 |
2023/02/10 | 428 | 428 | 420 | 422 | 83,400 |
2023/02/09 | 424 | 429 | 422 | 428 | 53,400 |
2023/02/08 | 421 | 424 | 421 | 424 | 26,400 |
2023/02/07 | 423 | 424 | 420 | 422 | 50,400 |
2023/02/06 | 422 | 425 | 420 | 423 | 56,100 |
2023/02/03 | 421 | 423 | 421 | 423 | 17,600 |
2023/02/02 | 424 | 424 | 421 | 423 | 15,200 |
2023/02/01 | 423 | 424 | 422 | 423 | 26,300 |
2023/01/31 | 419 | 422 | 419 | 422 | 39,800 |
2023/01/30 | 424 | 424 | 418 | 418 | 117,900 |
2023/01/27 | 424 | 425 | 421 | 423 | 33,000 |
2023/01/26 | 423 | 425 | 422 | 425 | 32,500 |
2023/01/25 | 419 | 425 | 419 | 425 | 31,800 |
2023/01/24 | 421 | 424 | 419 | 421 | 54,200 |
2023/01/23 | 420 | 423 | 417 | 423 | 38,100 |
2023/01/20 | 414 | 420 | 414 | 417 | 33,400 |
2023/01/19 | 414 | 416 | 413 | 414 | 35,000 |
2023/01/18 | 414 | 418 | 414 | 415 | 33,400 |
2023/01/17 | 414 | 415 | 413 | 414 | 13,200 |
2023/01/16 | 414 | 415 | 414 | 415 | 23,500 |
2023/01/13 | 415 | 416 | 414 | 414 | 36,900 |
2023/01/12 | 415 | 416 | 413 | 416 | 55,600 |
2023/01/11 | 415 | 417 | 415 | 417 | 22,800 |
2023/01/10 | 415 | 418 | 414 | 416 | 52,300 |
2023/01/06 | 415 | 417 | 415 | 415 | 25,500 |
2023/01/05 | 417 | 417 | 413 | 415 | 52,200 |
2023/01/04 | 417 | 419 | 416 | 417 | 49,000 |