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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 65 | 65 | 62 | 64 | 513,000 |
| 2025/04/08 | 63 | 67 | 63 | 67 | 418,100 |
| 2025/04/07 | 66 | 66 | 59 | 59 | 1,184,700 |
| 2025/04/04 | 73 | 76 | 69 | 69 | 965,900 |
| 2025/04/03 | 80 | 80 | 75 | 76 | 758,600 |
| 2025/04/02 | 81 | 82 | 69 | 79 | 5,485,300 |
| 2025/04/01 | 80 | 82 | 80 | 80 | 557,400 |
| 2025/03/31 | 82 | 89 | 75 | 78 | 7,042,100 |
| 2025/03/28 | 85 | 87 | 84 | 84 | 396,500 |
| 2025/03/27 | 86 | 88 | 86 | 87 | 302,900 |
| 2025/03/26 | 87 | 88 | 86 | 87 | 147,300 |
| 2025/03/25 | 86 | 88 | 85 | 85 | 275,500 |
| 2025/03/24 | 85 | 86 | 84 | 86 | 210,900 |
| 2025/03/21 | 83 | 87 | 83 | 85 | 696,700 |
| 2025/03/19 | 82 | 84 | 82 | 83 | 205,400 |
| 2025/03/18 | 83 | 84 | 82 | 83 | 443,800 |
| 2025/03/17 | 83 | 83 | 81 | 82 | 334,600 |
| 2025/03/14 | 81 | 82 | 79 | 81 | 483,400 |
| 2025/03/13 | 80 | 83 | 78 | 81 | 618,400 |
| 2025/03/12 | 78 | 80 | 78 | 79 | 292,700 |
| 2025/03/11 | 77 | 79 | 77 | 78 | 329,700 |
| 2025/03/10 | 79 | 79 | 78 | 79 | 475,700 |
| 2025/03/07 | 78 | 80 | 78 | 79 | 459,400 |
| 2025/03/06 | 79 | 79 | 78 | 78 | 397,300 |
| 2025/03/05 | 77 | 79 | 77 | 79 | 263,600 |
| 2025/03/04 | 78 | 79 | 77 | 77 | 305,000 |
| 2025/03/03 | 78 | 80 | 77 | 79 | 344,300 |
| 2025/02/28 | 77 | 78 | 76 | 77 | 304,700 |
| 2025/02/27 | 77 | 79 | 77 | 77 | 539,800 |
| 2025/02/26 | 79 | 80 | 77 | 77 | 494,300 |
| 2025/02/25 | 81 | 81 | 79 | 80 | 373,900 |
| 2025/02/21 | 81 | 82 | 81 | 81 | 389,900 |
| 2025/02/20 | 82 | 83 | 80 | 81 | 389,100 |
| 2025/02/19 | 81 | 82 | 80 | 82 | 540,700 |
| 2025/02/18 | 80 | 80 | 79 | 80 | 652,600 |
| 2025/02/17 | 79 | 80 | 78 | 78 | 497,800 |
| 2025/02/14 | 79 | 79 | 78 | 78 | 476,600 |
| 2025/02/13 | 77 | 79 | 77 | 79 | 621,900 |
| 2025/02/12 | 79 | 79 | 76 | 76 | 734,700 |
| 2025/02/10 | 80 | 80 | 78 | 78 | 430,700 |
| 2025/02/07 | 78 | 81 | 77 | 79 | 1,181,000 |
| 2025/02/06 | 78 | 78 | 76 | 77 | 429,400 |
| 2025/02/05 | 77 | 78 | 76 | 78 | 526,200 |
| 2025/02/04 | 75 | 78 | 75 | 76 | 719,700 |
| 2025/02/03 | 78 | 78 | 75 | 75 | 581,300 |
| 2025/01/31 | 76 | 77 | 75 | 75 | 362,800 |
| 2025/01/30 | 79 | 79 | 76 | 76 | 946,700 |
| 2025/01/29 | 78 | 79 | 77 | 78 | 370,000 |
| 2025/01/28 | 76 | 79 | 76 | 79 | 449,500 |
| 2025/01/27 | 76 | 76 | 75 | 76 | 348,000 |
| 2025/01/24 | 74 | 76 | 73 | 76 | 479,500 |
| 2025/01/23 | 73 | 74 | 73 | 74 | 387,100 |
| 2025/01/22 | 72 | 73 | 72 | 72 | 378,800 |
| 2025/01/21 | 73 | 73 | 71 | 71 | 390,400 |
| 2025/01/20 | 71 | 73 | 70 | 72 | 491,600 |
| 2025/01/17 | 70 | 71 | 69 | 70 | 557,900 |
| 2025/01/16 | 73 | 73 | 70 | 71 | 631,000 |
| 2025/01/15 | 76 | 76 | 73 | 74 | 657,100 |
| 2025/01/14 | 76 | 77 | 76 | 76 | 254,500 |
| 2025/01/10 | 76 | 77 | 76 | 76 | 462,100 |
| 2025/01/09 | 77 | 78 | 76 | 76 | 571,000 |
| 2025/01/08 | 76 | 79 | 76 | 79 | 489,900 |
| 2025/01/07 | 77 | 78 | 76 | 77 | 308,200 |
| 2025/01/06 | 76 | 78 | 76 | 77 | 273,600 |
| 2024/12/30 | 76 | 78 | 76 | 77 | 267,800 |
| 2024/12/27 | 75 | 77 | 75 | 77 | 280,900 |
| 2024/12/26 | 77 | 77 | 75 | 75 | 569,600 |
| 2024/12/25 | 79 | 79 | 76 | 77 | 391,700 |
| 2024/12/24 | 80 | 80 | 77 | 77 | 486,600 |
| 2024/12/23 | 78 | 80 | 78 | 79 | 508,300 |
| 2024/12/20 | 78 | 78 | 76 | 78 | 662,500 |
| 2024/12/19 | 77 | 78 | 76 | 78 | 1,037,400 |
| 2024/12/18 | 77 | 78 | 76 | 78 | 843,300 |
| 2024/12/17 | 79 | 79 | 77 | 77 | 568,200 |
| 2024/12/16 | 81 | 81 | 79 | 79 | 357,600 |
| 2024/12/13 | 81 | 82 | 80 | 80 | 483,500 |
| 2024/12/12 | 82 | 82 | 80 | 80 | 626,400 |
| 2024/12/11 | 80 | 81 | 80 | 80 | 484,500 |
| 2024/12/10 | 80 | 80 | 79 | 79 | 316,600 |
| 2024/12/09 | 80 | 81 | 79 | 80 | 489,800 |
| 2024/12/06 | 81 | 81 | 80 | 80 | 304,300 |
| 2024/12/05 | 81 | 82 | 81 | 81 | 266,200 |
| 2024/12/04 | 82 | 82 | 81 | 82 | 312,600 |
| 2024/12/03 | 83 | 83 | 82 | 82 | 328,200 |
| 2024/12/02 | 83 | 83 | 81 | 83 | 374,100 |
| 2024/11/29 | 82 | 83 | 81 | 81 | 359,800 |
| 2024/11/28 | 81 | 82 | 81 | 81 | 349,300 |
| 2024/11/27 | 82 | 82 | 81 | 81 | 470,300 |
| 2024/11/26 | 82 | 83 | 82 | 82 | 267,800 |
| 2024/11/25 | 84 | 84 | 82 | 83 | 336,100 |
| 2024/11/22 | 84 | 84 | 83 | 84 | 253,900 |
| 2024/11/21 | 85 | 85 | 83 | 84 | 301,600 |
| 2024/11/20 | 84 | 85 | 84 | 85 | 306,100 |
| 2024/11/19 | 84 | 85 | 83 | 84 | 484,000 |
| 2024/11/18 | 83 | 84 | 82 | 84 | 700,800 |
| 2024/11/15 | 82 | 84 | 82 | 82 | 508,900 |
| 2024/11/14 | 82 | 83 | 82 | 82 | 538,200 |
| 2024/11/13 | 82 | 84 | 82 | 82 | 454,400 |
| 2024/11/12 | 82 | 84 | 82 | 84 | 401,500 |
| 2024/11/11 | 81 | 83 | 81 | 83 | 427,700 |
| 2024/11/08 | 85 | 86 | 81 | 84 | 671,900 |
| 2024/11/07 | 85 | 85 | 83 | 85 | 373,100 |
| 2024/11/06 | 85 | 85 | 83 | 83 | 508,200 |
| 2024/11/05 | 83 | 85 | 83 | 83 | 327,600 |
| 2024/11/01 | 84 | 84 | 83 | 84 | 319,300 |
| 2024/10/31 | 83 | 84 | 83 | 83 | 518,600 |
| 2024/10/30 | 84 | 84 | 82 | 82 | 719,800 |
| 2024/10/29 | 84 | 84 | 81 | 82 | 654,300 |
| 2024/10/28 | 81 | 84 | 81 | 84 | 485,400 |
| 2024/10/25 | 82 | 82 | 80 | 80 | 469,300 |
| 2024/10/24 | 82 | 83 | 81 | 82 | 532,600 |
| 2024/10/23 | 83 | 84 | 82 | 82 | 266,300 |
| 2024/10/22 | 84 | 85 | 83 | 83 | 435,200 |
| 2024/10/21 | 84 | 85 | 84 | 85 | 313,400 |
| 2024/10/18 | 83 | 86 | 82 | 83 | 442,000 |
| 2024/10/17 | 85 | 85 | 83 | 83 | 192,700 |
| 2024/10/16 | 83 | 85 | 83 | 84 | 188,600 |
| 2024/10/15 | 83 | 85 | 83 | 84 | 329,100 |
| 2024/10/11 | 84 | 84 | 83 | 83 | 406,500 |
| 2024/10/10 | 84 | 86 | 84 | 85 | 284,200 |
| 2024/10/09 | 85 | 86 | 84 | 84 | 250,800 |
| 2024/10/08 | 87 | 87 | 85 | 85 | 420,500 |
| 2024/10/07 | 86 | 87 | 85 | 86 | 234,400 |