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

ティアック(6803)の株価時系列情報

ティアック(6803)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
2026/02/03 100 102 99 102 469,500
2026/02/02 98 101 97 99 540,100
2026/01/30 97 98 96 97 478,400
2026/01/29 98 98 94 95 536,300
2026/01/28 99 99 96 96 512,500
2026/01/27 100 100 98 98 389,900
2026/01/26 100 101 98 100 449,900
2026/01/23 98 100 98 100 354,900
2026/01/22 99 100 97 98 529,700
2026/01/21 98 100 98 98 516,200
2026/01/20 103 104 99 100 711,000
2026/01/19 102 105 101 103 468,000
2026/01/16 105 105 101 102 501,100
2026/01/15 101 105 99 105 1,177,000
2026/01/14 96 100 95 99 733,300
2026/01/13 98 98 94 95 495,800
2026/01/09 97 98 96 97 442,300
2026/01/08 95 98 95 97 994,700
2026/01/07 95 95 94 95 270,800
2026/01/06 94 95 93 94 306,900
2026/01/05 93 94 93 93 270,300
2025/12/30 92 94 92 92 283,800
2025/12/29 93 94 92 93 286,100
2025/12/26 95 95 92 92 491,100
2025/12/25 93 95 93 94 390,200
2025/12/24 94 94 93 93 358,500
2025/12/23 93 95 92 93 439,300
2025/12/22 94 94 92 93 1,262,300
2025/12/19 95 95 90 93 966,000
2025/12/18 96 97 95 95 750,800
2025/12/17 98 98 97 97 400,200
2025/12/16 101 101 98 98 420,700
2025/12/15 99 101 98 101 1,016,200
2025/12/12 98 99 97 98 1,271,400
2025/12/11 100 101 97 97 649,400
2025/12/10 102 102 99 100 433,500
2025/12/09 100 102 100 102 403,700
2025/12/08 99 100 98 100 848,100
2025/12/05 101 101 99 100 575,300
2025/12/04 98 102 98 100 579,200
2025/12/03 99 100 97 98 1,012,200
2025/12/02 104 104 100 100 649,800
2025/12/01 106 107 101 104 1,391,800
2025/11/28 100 112 99 108 2,175,000
2025/11/27 96 99 96 99 530,600
2025/11/26 98 98 95 95 1,235,500
2025/11/25 99 99 96 97 464,600
2025/11/21 98 98 96 97 485,300
2025/11/20 99 99 96 97 581,000
2025/11/19 99 102 99 99 445,200
2025/11/18 105 105 98 98 622,000
2025/11/17 104 106 102 104 588,800
2025/11/14 106 108 102 104 663,400
2025/11/13 107 110 106 106 794,400
2025/11/12 104 108 103 107 1,268,000
2025/11/11 105 105 102 103 1,374,200
2025/11/10 95 105 93 102 6,237,600
2025/11/07 91 92 91 91 1,039,000
2025/11/06 94 94 92 92 929,000
2025/11/05 97 97 92 93 1,503,400
2025/11/04 98 99 97 97 1,503,800
2025/10/31 98 100 97 99 753,300
2025/10/30 99 100 97 99 1,077,600
2025/10/29 103 106 99 99 1,503,800
2025/10/28 99 113 98 106 5,616,500
2025/10/27 98 98 97 98 1,767,900
2025/10/24 97 97 96 97 829,100
2025/10/23 97 98 97 97 1,120,900
2025/10/22 96 98 96 98 1,263,500
2025/10/21 97 98 96 97 1,627,200
2025/10/20 95 96 94 96 2,154,100
2025/10/17 98 98 94 94 1,905,500
2025/10/16 94 98 94 98 1,821,200
2025/10/15 96 96 93 95 1,384,400
2025/10/14 97 98 94 94 1,221,300
2025/10/10 100 100 99 99 1,025,400
2025/10/09 97 101 97 101 2,715,100
2025/10/08 99 101 98 99 2,308,000
2025/10/07 99 99 97 99 1,626,600
2025/10/06 95 97 94 96 2,013,000
2025/10/03 92 97 91 94 2,966,400
2025/10/02 94 94 92 93 2,344,900
2025/10/01 97 97 93 93 1,667,600
2025/09/30 97 99 97 99 1,567,400
2025/09/29 99 99 95 98 1,227,600
2025/09/26 99 99 97 97 928,100
2025/09/25 97 99 96 99 1,183,200
2025/09/24 96 97 95 97 1,149,600
2025/09/22 94 97 94 95 653,000
2025/09/19 95 95 93 94 886,700
2025/09/18 94 94 93 93 755,300
2025/09/17 94 95 94 94 495,800
2025/09/16 96 96 94 94 901,100
2025/09/12 96 96 95 95 623,400
2025/09/11 98 98 95 95 681,200
2025/09/10 94 97 94 97 600,500
2025/09/09 96 97 95 95 630,900
2025/09/08 95 97 94 96 671,700
2025/09/05 95 96 95 95 1,145,400
2025/09/04 95 95 93 94 1,118,200
2025/09/03 95 97 95 95 971,300
2025/09/02 99 99 96 97 913,900
2025/09/01 98 99 97 99 1,398,600
2025/08/29 95 97 95 97 1,093,700
2025/08/28 94 98 93 95 1,134,700
2025/08/27 94 99 93 93 1,347,300
2025/08/26 95 95 93 94 691,100
2025/08/25 95 96 94 95 960,200
2025/08/22 93 94 92 93 1,026,200
2025/08/21 91 93 91 92 857,600
2025/08/20 92 93 92 93 678,600
2025/08/19 92 92 91 92 514,100
2025/08/18 90 92 89 92 616,600
2025/08/15 89 90 89 89 433,700
2025/08/14 90 90 89 90 641,000
2025/08/13 91 91 90 90 748,300
2025/08/12 92 93 90 90 1,008,000
2025/08/08 93 94 92 93 717,400
2025/08/07 95 95 93 93 847,700
2025/08/06 92 97 92 95 1,222,800
2025/08/05 93 93 91 91 561,400
2025/08/04 91 92 90 92 438,800
2025/08/01 91 92 91 91 606,200
2025/07/31 92 93 92 92 427,800
2025/07/30 92 93 91 92 586,400
2025/07/29 92 93 92 92 473,200
2025/07/28 94 94 92 94 570,000
2025/07/25 94 94 93 94 664,700
2025/07/24 92 95 92 95 1,142,200
2025/07/23 91 93 89 91 791,500
2025/07/22 90 92 89 91 835,900
2025/07/18 90 93 90 91 798,100
2025/07/17 90 90 88 90 718,600
2025/07/16 88 91 88 90 1,155,000
2025/07/15 91 91 88 88 562,500
2025/07/14 87 94 87 91 1,424,000
2025/07/11 89 90 87 87 537,800
2025/07/10 89 89 87 87 449,500
2025/07/09 86 90 86 89 794,200
2025/07/08 86 86 85 85 821,900
2025/07/07 86 88 86 87 718,800
2025/07/04 89 89 86 86 547,000
2025/07/03 88 89 88 89 354,200
2025/07/02 90 90 88 88 532,900
2025/07/01 90 91 89 89 591,400
2025/06/30 91 91 89 90 800,000
2025/06/27 89 91 89 90 546,900
2025/06/26 89 90 88 88 434,700
2025/06/25 88 90 88 88 582,800
2025/06/24 90 90 88 89 708,100
2025/06/23 88 89 87 87 526,100
2025/06/20 90 91 88 89 777,700
2025/06/19 92 92 90 91 669,800
2025/06/18 91 92 90 92 295,600
2025/06/17 90 91 89 91 362,400
2025/06/16 89 90 89 90 377,500
2025/06/13 90 91 88 90 593,800
2025/06/12 90 91 90 91 272,900
2025/06/11 90 92 89 90 393,400
2025/06/10 89 90 89 90 567,200
2025/06/09 89 91 89 90 521,000
2025/06/06 90 91 89 89 591,500
2025/06/05 89 90 89 90 621,700
2025/06/04 91 93 89 90 948,100
2025/06/03 88 91 88 91 870,500
2025/06/02 86 89 85 89 909,300
2025/05/30 86 87 84 86 1,435,800
2025/05/29 87 92 86 88 1,495,500
2025/05/28 93 93 87 87 1,744,500
2025/05/27 99 125 90 92 25,609,600
2025/05/26 98 100 96 99 1,387,800
2025/05/23 97 106 95 98 4,413,100
2025/05/22 97 108 95 100 8,318,700
2025/05/21 84 107 82 97 16,306,100
2025/05/20 78 88 78 83 1,654,300
2025/05/19 79 79 78 79 216,100
2025/05/16 79 79 77 77 340,300
2025/05/15 78 80 76 79 511,200
2025/05/14 75 78 74 78 464,200
2025/05/13 75 76 74 74 316,200
2025/05/12 74 75 73 73 454,200
2025/05/09 73 76 72 74 2,458,500
2025/05/08 73 73 72 72 275,100
2025/05/07 73 74 72 72 218,200
2025/05/02 73 75 72 73 979,800
2025/05/01 73 73 72 73 208,700
2025/04/30 72 73 72 73 210,300
2025/04/28 72 74 71 72 954,300
2025/04/25 72 72 71 71 188,300
2025/04/24 72 72 70 71 244,200
2025/04/23 71 72 70 70 564,300
2025/04/22 70 73 68 70 4,017,600
2025/04/21 71 71 70 70 230,400
2025/04/18 69 71 68 71 333,700
2025/04/17 69 70 67 69 291,500
2025/04/16 69 72 67 67 489,200
2025/04/15 70 71 68 69 429,400
2025/04/14 70 72 69 69 347,800
2025/04/11 65 68 65 68 335,500
2025/04/10 69 69 65 67 998,400

このページの先頭へ