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 |
|---|---|---|---|---|---|
| 2024/12/30 | 431 | 434 | 430 | 433 | 20,900 |
| 2024/12/27 | 429 | 434 | 429 | 431 | 34,500 |
| 2024/12/26 | 431 | 431 | 427 | 427 | 42,600 |
| 2024/12/25 | 429 | 431 | 427 | 431 | 52,800 |
| 2024/12/24 | 430 | 431 | 428 | 430 | 27,700 |
| 2024/12/23 | 431 | 431 | 428 | 428 | 52,900 |
| 2024/12/20 | 429 | 430 | 427 | 428 | 48,100 |
| 2024/12/19 | 428 | 429 | 427 | 427 | 29,300 |
| 2024/12/18 | 428 | 430 | 428 | 428 | 11,600 |
| 2024/12/17 | 427 | 430 | 427 | 428 | 14,800 |
| 2024/12/16 | 428 | 429 | 427 | 427 | 24,300 |
| 2024/12/13 | 428 | 429 | 428 | 428 | 11,100 |
| 2024/12/12 | 429 | 430 | 428 | 428 | 13,500 |
| 2024/12/11 | 429 | 431 | 428 | 428 | 15,100 |
| 2024/12/10 | 430 | 431 | 429 | 431 | 15,200 |
| 2024/12/09 | 427 | 430 | 427 | 430 | 17,400 |
| 2024/12/06 | 427 | 429 | 426 | 427 | 11,400 |
| 2024/12/05 | 429 | 429 | 426 | 426 | 23,100 |
| 2024/12/04 | 428 | 429 | 426 | 429 | 23,000 |
| 2024/12/03 | 428 | 431 | 428 | 428 | 24,700 |
| 2024/12/02 | 428 | 429 | 427 | 427 | 26,200 |
| 2024/11/29 | 428 | 431 | 427 | 428 | 22,800 |
| 2024/11/28 | 431 | 433 | 428 | 428 | 27,600 |
| 2024/11/27 | 433 | 435 | 429 | 429 | 29,600 |
| 2024/11/26 | 434 | 435 | 431 | 432 | 13,300 |
| 2024/11/25 | 437 | 437 | 433 | 433 | 16,000 |
| 2024/11/22 | 433 | 434 | 432 | 434 | 16,200 |
| 2024/11/21 | 432 | 434 | 430 | 433 | 24,800 |
| 2024/11/20 | 433 | 434 | 431 | 432 | 18,800 |
| 2024/11/19 | 431 | 433 | 430 | 433 | 11,300 |
| 2024/11/18 | 433 | 433 | 430 | 430 | 20,300 |
| 2024/11/15 | 433 | 434 | 429 | 431 | 49,200 |
| 2024/11/14 | 428 | 430 | 428 | 428 | 25,300 |
| 2024/11/13 | 429 | 429 | 427 | 429 | 15,900 |
| 2024/11/12 | 427 | 429 | 426 | 427 | 21,000 |
| 2024/11/11 | 427 | 428 | 426 | 427 | 17,700 |
| 2024/11/08 | 429 | 429 | 427 | 429 | 17,800 |
| 2024/11/07 | 426 | 428 | 426 | 427 | 19,600 |
| 2024/11/06 | 426 | 429 | 425 | 428 | 18,700 |
| 2024/11/05 | 428 | 429 | 425 | 426 | 14,800 |
| 2024/11/01 | 425 | 430 | 424 | 428 | 21,700 |
| 2024/10/31 | 428 | 430 | 425 | 428 | 32,600 |
| 2024/10/30 | 430 | 432 | 424 | 424 | 170,200 |
| 2024/10/29 | 428 | 432 | 427 | 432 | 23,800 |
| 2024/10/28 | 427 | 433 | 427 | 429 | 39,600 |
| 2024/10/25 | 431 | 433 | 425 | 429 | 33,200 |
| 2024/10/24 | 437 | 438 | 425 | 432 | 49,100 |
| 2024/10/23 | 440 | 441 | 438 | 438 | 24,300 |
| 2024/10/22 | 444 | 444 | 440 | 442 | 42,000 |
| 2024/10/21 | 441 | 442 | 440 | 442 | 7,300 |
| 2024/10/18 | 442 | 442 | 440 | 440 | 10,500 |
| 2024/10/17 | 444 | 444 | 441 | 441 | 9,700 |
| 2024/10/16 | 441 | 444 | 441 | 442 | 13,100 |
| 2024/10/15 | 450 | 450 | 441 | 441 | 44,300 |
| 2024/10/11 | 445 | 447 | 445 | 445 | 10,400 |
| 2024/10/10 | 449 | 449 | 445 | 446 | 15,800 |
| 2024/10/09 | 448 | 448 | 444 | 448 | 29,000 |
| 2024/10/08 | 449 | 451 | 448 | 448 | 11,100 |
| 2024/10/07 | 450 | 451 | 448 | 449 | 16,300 |
| 2024/10/04 | 450 | 451 | 449 | 449 | 13,700 |
| 2024/10/03 | 450 | 452 | 448 | 449 | 15,900 |
| 2024/10/02 | 451 | 452 | 448 | 448 | 14,800 |
| 2024/10/01 | 455 | 456 | 452 | 454 | 18,800 |
| 2024/09/30 | 446 | 456 | 445 | 456 | 36,600 |
| 2024/09/27 | 461 | 461 | 451 | 451 | 54,900 |
| 2024/09/26 | 453 | 458 | 453 | 458 | 39,100 |
| 2024/09/25 | 450 | 455 | 450 | 454 | 37,200 |
| 2024/09/24 | 460 | 460 | 456 | 456 | 32,200 |
| 2024/09/20 | 456 | 457 | 455 | 456 | 8,800 |
| 2024/09/19 | 459 | 459 | 455 | 455 | 11,100 |
| 2024/09/18 | 456 | 457 | 454 | 456 | 14,000 |
| 2024/09/17 | 453 | 454 | 452 | 454 | 8,500 |
| 2024/09/13 | 451 | 452 | 449 | 451 | 9,200 |
| 2024/09/12 | 448 | 453 | 448 | 451 | 9,500 |
| 2024/09/11 | 453 | 453 | 442 | 448 | 42,400 |
| 2024/09/10 | 451 | 454 | 450 | 453 | 39,200 |
| 2024/09/09 | 453 | 455 | 451 | 452 | 27,400 |
| 2024/09/06 | 456 | 459 | 452 | 453 | 15,600 |
| 2024/09/05 | 454 | 459 | 454 | 456 | 20,500 |
| 2024/09/04 | 457 | 457 | 452 | 454 | 26,500 |
| 2024/09/03 | 457 | 461 | 455 | 458 | 29,900 |
| 2024/09/02 | 454 | 456 | 452 | 455 | 19,700 |
| 2024/08/30 | 456 | 456 | 451 | 453 | 24,100 |
| 2024/08/29 | 455 | 455 | 453 | 453 | 10,800 |
| 2024/08/28 | 455 | 456 | 454 | 454 | 9,800 |
| 2024/08/27 | 451 | 455 | 451 | 455 | 13,800 |
| 2024/08/26 | 450 | 454 | 450 | 451 | 10,600 |
| 2024/08/23 | 453 | 453 | 451 | 451 | 5,100 |
| 2024/08/22 | 454 | 454 | 450 | 451 | 13,300 |
| 2024/08/21 | 454 | 454 | 450 | 454 | 17,800 |
| 2024/08/20 | 450 | 454 | 448 | 449 | 14,600 |
| 2024/08/19 | 452 | 452 | 447 | 448 | 16,500 |
| 2024/08/16 | 453 | 457 | 448 | 449 | 36,800 |
| 2024/08/15 | 446 | 450 | 445 | 449 | 31,900 |
| 2024/08/14 | 455 | 456 | 451 | 456 | 28,300 |
| 2024/08/13 | 445 | 453 | 445 | 453 | 19,900 |
| 2024/08/09 | 444 | 448 | 440 | 442 | 33,700 |
| 2024/08/08 | 438 | 443 | 438 | 439 | 23,700 |
| 2024/08/07 | 433 | 444 | 433 | 444 | 34,800 |
| 2024/08/06 | 426 | 445 | 426 | 435 | 87,300 |
| 2024/08/05 | 440 | 441 | 403 | 410 | 175,800 |
| 2024/08/02 | 450 | 455 | 447 | 448 | 83,100 |
| 2024/08/01 | 459 | 459 | 452 | 455 | 64,200 |
| 2024/07/31 | 460 | 460 | 458 | 459 | 33,100 |
| 2024/07/30 | 462 | 462 | 459 | 459 | 133,300 |
| 2024/07/29 | 462 | 463 | 461 | 463 | 35,100 |
| 2024/07/26 | 462 | 463 | 460 | 462 | 28,700 |
| 2024/07/25 | 462 | 463 | 460 | 461 | 44,600 |
| 2024/07/24 | 468 | 468 | 463 | 464 | 30,000 |
| 2024/07/23 | 469 | 469 | 467 | 468 | 18,300 |
| 2024/07/22 | 465 | 469 | 464 | 468 | 42,900 |
| 2024/07/19 | 465 | 469 | 462 | 465 | 25,100 |
| 2024/07/18 | 464 | 466 | 460 | 465 | 57,200 |
| 2024/07/17 | 463 | 470 | 461 | 466 | 77,300 |
| 2024/07/16 | 463 | 463 | 461 | 462 | 20,300 |
| 2024/07/12 | 460 | 463 | 460 | 462 | 37,800 |
| 2024/07/11 | 460 | 462 | 460 | 462 | 48,500 |
| 2024/07/10 | 462 | 462 | 459 | 461 | 47,300 |
| 2024/07/09 | 464 | 464 | 460 | 462 | 41,600 |
| 2024/07/08 | 463 | 465 | 460 | 461 | 54,200 |
| 2024/07/05 | 462 | 462 | 460 | 461 | 29,200 |
| 2024/07/04 | 462 | 462 | 460 | 462 | 26,400 |
| 2024/07/03 | 463 | 463 | 460 | 461 | 39,900 |
| 2024/07/02 | 463 | 465 | 462 | 463 | 22,100 |
| 2024/07/01 | 462 | 464 | 461 | 461 | 30,900 |
| 2024/06/28 | 462 | 462 | 460 | 461 | 24,300 |
| 2024/06/27 | 460 | 461 | 459 | 461 | 26,700 |
| 2024/06/26 | 462 | 462 | 459 | 460 | 28,900 |
| 2024/06/25 | 461 | 462 | 459 | 461 | 29,400 |
| 2024/06/24 | 460 | 461 | 458 | 460 | 13,800 |
| 2024/06/21 | 461 | 462 | 459 | 459 | 20,000 |
| 2024/06/20 | 460 | 461 | 460 | 461 | 27,200 |
| 2024/06/19 | 461 | 461 | 458 | 460 | 30,900 |
| 2024/06/18 | 461 | 461 | 458 | 461 | 19,900 |
| 2024/06/17 | 461 | 461 | 459 | 459 | 18,600 |
| 2024/06/14 | 458 | 461 | 458 | 461 | 14,100 |
| 2024/06/13 | 459 | 460 | 458 | 460 | 15,700 |
| 2024/06/12 | 461 | 461 | 459 | 459 | 11,500 |
| 2024/06/11 | 461 | 461 | 459 | 461 | 11,500 |
| 2024/06/10 | 461 | 461 | 459 | 460 | 13,800 |
| 2024/06/07 | 460 | 460 | 458 | 460 | 8,300 |
| 2024/06/06 | 460 | 461 | 459 | 461 | 12,500 |
| 2024/06/05 | 460 | 461 | 459 | 460 | 18,600 |
| 2024/06/04 | 461 | 462 | 460 | 460 | 13,400 |
| 2024/06/03 | 462 | 462 | 460 | 461 | 12,800 |
| 2024/05/31 | 460 | 461 | 458 | 461 | 5,900 |
| 2024/05/30 | 458 | 460 | 458 | 460 | 13,900 |
| 2024/05/29 | 463 | 463 | 459 | 459 | 30,900 |
| 2024/05/28 | 461 | 462 | 460 | 461 | 14,700 |
| 2024/05/27 | 462 | 462 | 460 | 461 | 16,800 |
| 2024/05/24 | 458 | 461 | 458 | 461 | 9,600 |
| 2024/05/23 | 461 | 461 | 457 | 458 | 10,600 |
| 2024/05/22 | 459 | 461 | 457 | 457 | 15,500 |
| 2024/05/21 | 462 | 462 | 458 | 460 | 23,400 |
| 2024/05/20 | 459 | 462 | 457 | 461 | 28,200 |
| 2024/05/17 | 454 | 457 | 454 | 457 | 12,300 |
| 2024/05/16 | 456 | 457 | 454 | 454 | 21,800 |
| 2024/05/15 | 455 | 458 | 455 | 457 | 21,900 |
| 2024/05/14 | 455 | 457 | 455 | 455 | 10,000 |
| 2024/05/13 | 457 | 458 | 454 | 454 | 27,900 |
| 2024/05/10 | 461 | 461 | 456 | 457 | 21,000 |
| 2024/05/09 | 459 | 461 | 457 | 460 | 14,600 |
| 2024/05/08 | 458 | 470 | 457 | 459 | 54,800 |
| 2024/05/07 | 459 | 460 | 456 | 459 | 19,900 |
| 2024/05/02 | 454 | 456 | 454 | 456 | 10,100 |
| 2024/05/01 | 453 | 456 | 453 | 455 | 10,500 |
| 2024/04/30 | 450 | 456 | 450 | 456 | 20,900 |
| 2024/04/26 | 454 | 456 | 450 | 450 | 80,100 |
| 2024/04/25 | 454 | 456 | 454 | 454 | 13,400 |
| 2024/04/24 | 458 | 458 | 454 | 455 | 24,600 |
| 2024/04/23 | 459 | 459 | 456 | 459 | 18,100 |
| 2024/04/22 | 451 | 458 | 451 | 458 | 13,200 |
| 2024/04/19 | 453 | 454 | 450 | 451 | 28,100 |
| 2024/04/18 | 451 | 455 | 451 | 453 | 18,300 |
| 2024/04/17 | 454 | 455 | 451 | 451 | 37,300 |
| 2024/04/16 | 457 | 458 | 454 | 454 | 35,700 |
| 2024/04/15 | 456 | 458 | 455 | 457 | 23,200 |
| 2024/04/12 | 458 | 460 | 457 | 458 | 34,300 |
| 2024/04/11 | 459 | 459 | 456 | 457 | 20,200 |
| 2024/04/10 | 459 | 461 | 459 | 459 | 17,100 |
| 2024/04/09 | 458 | 461 | 457 | 459 | 35,800 |
| 2024/04/08 | 457 | 460 | 456 | 457 | 34,200 |
| 2024/04/05 | 458 | 460 | 456 | 457 | 34,400 |
| 2024/04/04 | 461 | 461 | 458 | 461 | 33,800 |
| 2024/04/03 | 457 | 458 | 454 | 455 | 27,600 |
| 2024/04/02 | 461 | 461 | 454 | 457 | 46,700 |
| 2024/04/01 | 462 | 464 | 456 | 461 | 52,900 |
| 2024/03/29 | 459 | 463 | 458 | 460 | 23,500 |
| 2024/03/28 | 465 | 465 | 457 | 458 | 49,100 |
| 2024/03/27 | 468 | 469 | 466 | 466 | 46,200 |
| 2024/03/26 | 469 | 471 | 467 | 468 | 34,500 |
| 2024/03/25 | 469 | 471 | 467 | 468 | 43,700 |
| 2024/03/22 | 462 | 467 | 461 | 467 | 81,500 |
| 2024/03/21 | 463 | 463 | 460 | 461 | 46,300 |
| 2024/03/19 | 459 | 463 | 457 | 463 | 34,300 |
| 2024/03/18 | 459 | 460 | 457 | 459 | 36,600 |
| 2024/03/15 | 455 | 459 | 455 | 457 | 17,200 |
| 2024/03/14 | 454 | 459 | 454 | 456 | 41,400 |
| 2024/03/13 | 459 | 460 | 454 | 456 | 31,500 |
| 2024/03/12 | 455 | 458 | 450 | 458 | 63,700 |
| 2024/03/11 | 458 | 458 | 451 | 454 | 63,200 |
| 2024/03/08 | 457 | 458 | 455 | 457 | 48,600 |
| 2024/03/07 | 459 | 459 | 454 | 458 | 43,500 |
| 2024/03/06 | 455 | 459 | 455 | 456 | 21,100 |
| 2024/03/05 | 455 | 457 | 452 | 455 | 39,100 |
| 2024/03/04 | 463 | 463 | 454 | 455 | 76,400 |
| 2024/03/01 | 461 | 461 | 456 | 459 | 62,700 |
| 2024/02/29 | 464 | 466 | 459 | 459 | 112,800 |
| 2024/02/28 | 464 | 467 | 461 | 465 | 67,900 |
| 2024/02/27 | 464 | 465 | 463 | 463 | 27,100 |
| 2024/02/26 | 469 | 469 | 461 | 464 | 78,000 |
| 2024/02/22 | 466 | 467 | 461 | 461 | 38,300 |
| 2024/02/21 | 467 | 467 | 460 | 463 | 50,400 |
| 2024/02/20 | 470 | 475 | 467 | 468 | 36,300 |
| 2024/02/19 | 462 | 470 | 456 | 467 | 82,800 |
| 2024/02/16 | 456 | 467 | 456 | 462 | 59,200 |
| 2024/02/15 | 460 | 468 | 455 | 458 | 250,100 |
| 2024/02/14 | 488 | 489 | 483 | 489 | 36,300 |
| 2024/02/13 | 484 | 491 | 483 | 488 | 64,500 |
| 2024/02/09 | 486 | 486 | 476 | 478 | 96,700 |
| 2024/02/08 | 486 | 495 | 484 | 487 | 92,900 |
| 2024/02/07 | 493 | 493 | 483 | 484 | 114,300 |
| 2024/02/06 | 492 | 498 | 492 | 494 | 75,900 |
| 2024/02/05 | 484 | 491 | 479 | 490 | 72,700 |
| 2024/02/02 | 479 | 481 | 476 | 479 | 34,500 |
| 2024/02/01 | 480 | 481 | 477 | 479 | 28,000 |
| 2024/01/31 | 471 | 484 | 471 | 479 | 95,200 |
| 2024/01/30 | 473 | 480 | 472 | 473 | 178,600 |
| 2024/01/29 | 468 | 472 | 466 | 471 | 57,500 |
| 2024/01/26 | 467 | 468 | 462 | 466 | 57,100 |
| 2024/01/25 | 467 | 468 | 465 | 466 | 46,600 |
| 2024/01/24 | 469 | 469 | 465 | 466 | 34,200 |
| 2024/01/23 | 470 | 471 | 467 | 467 | 56,700 |
| 2024/01/22 | 470 | 472 | 468 | 470 | 32,800 |
| 2024/01/19 | 471 | 471 | 467 | 469 | 26,100 |
| 2024/01/18 | 467 | 472 | 466 | 470 | 32,000 |
| 2024/01/17 | 467 | 473 | 465 | 466 | 85,100 |
| 2024/01/16 | 468 | 470 | 466 | 466 | 33,700 |
| 2024/01/15 | 464 | 470 | 464 | 468 | 47,800 |
| 2024/01/12 | 469 | 469 | 462 | 462 | 61,800 |
| 2024/01/11 | 472 | 473 | 468 | 468 | 44,600 |
| 2024/01/10 | 466 | 471 | 466 | 471 | 37,200 |
| 2024/01/09 | 475 | 475 | 465 | 468 | 64,400 |
| 2024/01/05 | 467 | 474 | 467 | 470 | 48,000 |
| 2024/01/04 | 462 | 470 | 460 | 467 | 73,900 |