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 |
|---|---|---|---|---|---|
| 2024/07/26 | 103 | 104 | 101 | 101 | 259,500 |
| 2024/07/25 | 100 | 102 | 100 | 101 | 372,200 |
| 2024/07/24 | 104 | 104 | 101 | 101 | 590,200 |
| 2024/07/23 | 104 | 104 | 103 | 103 | 335,800 |
| 2024/07/22 | 109 | 109 | 103 | 104 | 645,500 |
| 2024/07/19 | 108 | 109 | 107 | 109 | 427,900 |
| 2024/07/18 | 107 | 111 | 107 | 109 | 949,800 |
| 2024/07/17 | 107 | 108 | 106 | 107 | 966,900 |
| 2024/07/16 | 111 | 111 | 106 | 106 | 1,265,500 |
| 2024/07/12 | 108 | 110 | 107 | 109 | 1,333,300 |
| 2024/07/11 | 113 | 114 | 107 | 109 | 2,113,600 |
| 2024/07/10 | 114 | 116 | 110 | 112 | 3,450,400 |
| 2024/07/09 | 125 | 142 | 112 | 116 | 48,439,100 |
| 2024/07/08 | 96 | 126 | 96 | 126 | 6,534,100 |
| 2024/07/05 | 97 | 97 | 96 | 96 | 188,000 |
| 2024/07/04 | 96 | 97 | 96 | 97 | 201,500 |
| 2024/07/03 | 97 | 97 | 95 | 96 | 180,500 |
| 2024/07/02 | 96 | 97 | 96 | 97 | 155,500 |
| 2024/07/01 | 96 | 97 | 96 | 96 | 152,600 |
| 2024/06/28 | 97 | 98 | 96 | 96 | 144,100 |
| 2024/06/27 | 97 | 98 | 96 | 96 | 140,100 |
| 2024/06/26 | 96 | 98 | 96 | 98 | 183,800 |
| 2024/06/25 | 96 | 97 | 96 | 97 | 160,600 |
| 2024/06/24 | 96 | 96 | 95 | 96 | 470,600 |
| 2024/06/21 | 96 | 96 | 95 | 95 | 248,900 |
| 2024/06/20 | 96 | 96 | 95 | 95 | 151,900 |
| 2024/06/19 | 95 | 96 | 94 | 96 | 152,000 |
| 2024/06/18 | 93 | 95 | 93 | 95 | 140,900 |
| 2024/06/17 | 94 | 95 | 93 | 95 | 223,800 |
| 2024/06/14 | 93 | 95 | 93 | 95 | 135,100 |
| 2024/06/13 | 95 | 95 | 94 | 94 | 154,500 |
| 2024/06/12 | 95 | 96 | 94 | 94 | 144,700 |
| 2024/06/11 | 94 | 95 | 93 | 95 | 175,300 |
| 2024/06/10 | 93 | 94 | 93 | 93 | 125,300 |
| 2024/06/07 | 94 | 94 | 93 | 93 | 137,800 |
| 2024/06/06 | 95 | 96 | 94 | 95 | 178,800 |
| 2024/06/05 | 95 | 97 | 95 | 95 | 204,300 |
| 2024/06/04 | 95 | 96 | 95 | 95 | 272,000 |
| 2024/06/03 | 96 | 96 | 94 | 96 | 145,300 |
| 2024/05/31 | 94 | 96 | 94 | 95 | 171,900 |
| 2024/05/30 | 95 | 95 | 94 | 95 | 167,800 |
| 2024/05/29 | 95 | 96 | 95 | 95 | 138,200 |
| 2024/05/28 | 95 | 95 | 94 | 94 | 159,200 |
| 2024/05/27 | 93 | 95 | 93 | 95 | 214,200 |
| 2024/05/24 | 92 | 94 | 92 | 94 | 148,000 |
| 2024/05/23 | 93 | 94 | 92 | 93 | 179,700 |
| 2024/05/22 | 95 | 95 | 91 | 93 | 528,400 |
| 2024/05/21 | 95 | 95 | 94 | 94 | 177,700 |
| 2024/05/20 | 94 | 95 | 93 | 95 | 193,800 |
| 2024/05/17 | 94 | 95 | 94 | 94 | 226,200 |
| 2024/05/16 | 96 | 96 | 93 | 94 | 383,000 |
| 2024/05/15 | 95 | 96 | 95 | 96 | 179,100 |
| 2024/05/14 | 99 | 99 | 94 | 96 | 601,100 |
| 2024/05/13 | 99 | 100 | 98 | 100 | 143,600 |
| 2024/05/10 | 99 | 100 | 98 | 100 | 210,000 |
| 2024/05/09 | 98 | 100 | 98 | 99 | 165,500 |
| 2024/05/08 | 99 | 99 | 98 | 98 | 138,000 |
| 2024/05/07 | 98 | 99 | 97 | 98 | 175,300 |
| 2024/05/02 | 98 | 98 | 97 | 97 | 218,200 |
| 2024/05/01 | 99 | 99 | 96 | 96 | 260,400 |
| 2024/04/30 | 98 | 98 | 97 | 97 | 259,700 |
| 2024/04/26 | 98 | 100 | 98 | 98 | 475,000 |
| 2024/04/25 | 97 | 99 | 96 | 99 | 263,200 |
| 2024/04/24 | 98 | 98 | 96 | 98 | 284,700 |
| 2024/04/23 | 97 | 98 | 97 | 97 | 239,300 |
| 2024/04/22 | 97 | 98 | 95 | 97 | 369,500 |
| 2024/04/19 | 99 | 99 | 96 | 96 | 543,600 |
| 2024/04/18 | 98 | 100 | 98 | 99 | 334,000 |
| 2024/04/17 | 98 | 100 | 98 | 98 | 351,700 |
| 2024/04/16 | 99 | 100 | 98 | 99 | 439,500 |
| 2024/04/15 | 99 | 101 | 99 | 100 | 411,600 |
| 2024/04/12 | 101 | 101 | 99 | 99 | 334,800 |
| 2024/04/11 | 101 | 101 | 99 | 101 | 358,800 |
| 2024/04/10 | 100 | 101 | 99 | 100 | 351,400 |
| 2024/04/09 | 99 | 100 | 98 | 100 | 234,400 |
| 2024/04/08 | 99 | 100 | 98 | 98 | 478,000 |
| 2024/04/05 | 99 | 100 | 99 | 100 | 374,400 |
| 2024/04/04 | 99 | 100 | 99 | 99 | 144,700 |
| 2024/04/03 | 99 | 101 | 99 | 99 | 354,500 |
| 2024/04/02 | 101 | 102 | 100 | 100 | 247,600 |
| 2024/04/01 | 103 | 103 | 101 | 102 | 202,200 |
| 2024/03/29 | 100 | 103 | 100 | 101 | 190,800 |
| 2024/03/28 | 102 | 102 | 100 | 100 | 244,800 |
| 2024/03/27 | 103 | 104 | 102 | 104 | 266,000 |
| 2024/03/26 | 102 | 103 | 102 | 103 | 152,200 |
| 2024/03/25 | 102 | 104 | 102 | 102 | 286,600 |
| 2024/03/22 | 101 | 102 | 100 | 102 | 234,200 |
| 2024/03/21 | 100 | 102 | 100 | 100 | 311,200 |
| 2024/03/19 | 99 | 100 | 98 | 100 | 176,700 |
| 2024/03/18 | 100 | 100 | 98 | 99 | 216,700 |
| 2024/03/15 | 100 | 101 | 99 | 99 | 232,700 |
| 2024/03/14 | 98 | 100 | 98 | 100 | 211,000 |
| 2024/03/13 | 101 | 101 | 98 | 98 | 273,400 |
| 2024/03/12 | 99 | 101 | 99 | 101 | 198,100 |
| 2024/03/11 | 102 | 102 | 99 | 100 | 353,000 |
| 2024/03/08 | 101 | 106 | 100 | 101 | 519,400 |
| 2024/03/07 | 101 | 102 | 100 | 101 | 251,100 |
| 2024/03/06 | 99 | 101 | 98 | 101 | 204,600 |
| 2024/03/05 | 98 | 100 | 98 | 99 | 153,100 |
| 2024/03/04 | 100 | 100 | 98 | 98 | 131,600 |
| 2024/03/01 | 99 | 100 | 98 | 98 | 175,500 |
| 2024/02/29 | 98 | 101 | 97 | 99 | 291,400 |
| 2024/02/28 | 98 | 100 | 98 | 98 | 171,500 |
| 2024/02/27 | 100 | 100 | 98 | 99 | 220,300 |
| 2024/02/26 | 101 | 101 | 99 | 99 | 276,400 |
| 2024/02/22 | 97 | 100 | 97 | 100 | 406,900 |
| 2024/02/21 | 97 | 98 | 97 | 97 | 173,800 |
| 2024/02/20 | 95 | 99 | 95 | 99 | 279,700 |
| 2024/02/19 | 95 | 96 | 94 | 95 | 163,700 |
| 2024/02/16 | 94 | 96 | 94 | 94 | 165,300 |
| 2024/02/15 | 95 | 96 | 94 | 94 | 237,600 |
| 2024/02/14 | 96 | 97 | 95 | 95 | 414,000 |
| 2024/02/13 | 97 | 104 | 96 | 96 | 614,000 |
| 2024/02/09 | 97 | 98 | 97 | 97 | 140,100 |
| 2024/02/08 | 98 | 99 | 97 | 97 | 150,700 |
| 2024/02/07 | 99 | 100 | 98 | 99 | 172,700 |
| 2024/02/06 | 99 | 100 | 98 | 99 | 153,500 |
| 2024/02/05 | 96 | 99 | 96 | 99 | 219,200 |
| 2024/02/02 | 96 | 97 | 96 | 96 | 172,300 |
| 2024/02/01 | 97 | 98 | 96 | 96 | 180,800 |
| 2024/01/31 | 98 | 98 | 96 | 97 | 185,800 |
| 2024/01/30 | 98 | 99 | 97 | 97 | 391,600 |
| 2024/01/29 | 98 | 99 | 97 | 98 | 156,700 |
| 2024/01/26 | 98 | 99 | 97 | 97 | 174,600 |
| 2024/01/25 | 100 | 100 | 98 | 98 | 223,700 |
| 2024/01/24 | 99 | 99 | 98 | 98 | 117,500 |
| 2024/01/23 | 100 | 100 | 98 | 98 | 228,300 |
| 2024/01/22 | 100 | 100 | 98 | 99 | 222,400 |
| 2024/01/19 | 98 | 100 | 98 | 98 | 154,000 |
| 2024/01/18 | 99 | 99 | 98 | 98 | 124,900 |
| 2024/01/17 | 100 | 101 | 99 | 99 | 254,800 |
| 2024/01/16 | 99 | 100 | 98 | 99 | 287,300 |
| 2024/01/15 | 99 | 99 | 97 | 98 | 190,600 |
| 2024/01/12 | 99 | 100 | 97 | 99 | 345,600 |
| 2024/01/11 | 100 | 100 | 98 | 98 | 280,900 |
| 2024/01/10 | 100 | 102 | 99 | 99 | 610,900 |
| 2024/01/09 | 99 | 102 | 98 | 102 | 624,700 |
| 2024/01/05 | 94 | 98 | 94 | 97 | 431,100 |
| 2024/01/04 | 94 | 94 | 92 | 94 | 412,100 |
| 2023/12/29 | 96 | 96 | 92 | 93 | 692,200 |
| 2023/12/28 | 92 | 96 | 91 | 95 | 269,600 |
| 2023/12/27 | 94 | 98 | 91 | 91 | 780,200 |
| 2023/12/26 | 91 | 93 | 89 | 90 | 694,000 |
| 2023/12/25 | 95 | 96 | 89 | 91 | 634,800 |
| 2023/12/22 | 96 | 96 | 95 | 95 | 406,200 |
| 2023/12/21 | 97 | 98 | 95 | 97 | 539,000 |
| 2023/12/20 | 95 | 98 | 95 | 98 | 650,000 |
| 2023/12/19 | 95 | 96 | 94 | 96 | 615,800 |
| 2023/12/18 | 96 | 97 | 95 | 95 | 649,800 |
| 2023/12/15 | 97 | 97 | 95 | 95 | 284,000 |
| 2023/12/14 | 98 | 98 | 97 | 97 | 123,300 |
| 2023/12/13 | 99 | 99 | 97 | 97 | 182,600 |
| 2023/12/12 | 98 | 99 | 98 | 98 | 182,100 |
| 2023/12/11 | 100 | 100 | 98 | 98 | 264,400 |
| 2023/12/08 | 99 | 101 | 99 | 99 | 200,500 |
| 2023/12/07 | 100 | 101 | 99 | 100 | 218,900 |
| 2023/12/06 | 100 | 101 | 100 | 100 | 602,100 |
| 2023/12/05 | 101 | 102 | 99 | 100 | 290,100 |
| 2023/12/04 | 101 | 103 | 101 | 102 | 229,300 |
| 2023/12/01 | 101 | 102 | 100 | 102 | 236,800 |
| 2023/11/30 | 102 | 103 | 101 | 102 | 443,600 |
| 2023/11/29 | 103 | 103 | 102 | 102 | 104,500 |
| 2023/11/28 | 102 | 103 | 102 | 103 | 96,900 |
| 2023/11/27 | 102 | 103 | 102 | 102 | 177,900 |
| 2023/11/24 | 105 | 106 | 99 | 101 | 632,700 |
| 2023/11/22 | 105 | 107 | 104 | 105 | 201,500 |
| 2023/11/21 | 103 | 107 | 102 | 105 | 391,500 |
| 2023/11/20 | 103 | 104 | 102 | 102 | 208,100 |
| 2023/11/17 | 102 | 104 | 102 | 104 | 264,000 |
| 2023/11/16 | 102 | 102 | 101 | 101 | 80,000 |
| 2023/11/15 | 102 | 103 | 100 | 102 | 160,700 |
| 2023/11/14 | 101 | 102 | 99 | 101 | 195,600 |
| 2023/11/13 | 102 | 103 | 100 | 100 | 228,100 |
| 2023/11/10 | 101 | 103 | 100 | 103 | 185,000 |
| 2023/11/09 | 103 | 103 | 101 | 101 | 176,600 |
| 2023/11/08 | 101 | 103 | 101 | 103 | 267,200 |
| 2023/11/07 | 101 | 102 | 99 | 101 | 231,100 |
| 2023/11/06 | 104 | 105 | 101 | 102 | 396,400 |
| 2023/11/02 | 98 | 103 | 95 | 103 | 907,900 |
| 2023/11/01 | 100 | 102 | 97 | 98 | 901,600 |
| 2023/10/31 | 104 | 105 | 98 | 100 | 850,300 |
| 2023/10/30 | 105 | 107 | 104 | 104 | 364,800 |
| 2023/10/27 | 104 | 107 | 104 | 106 | 264,100 |
| 2023/10/26 | 106 | 107 | 104 | 104 | 391,800 |
| 2023/10/25 | 107 | 108 | 106 | 108 | 189,400 |
| 2023/10/24 | 109 | 110 | 106 | 107 | 492,900 |
| 2023/10/23 | 109 | 110 | 109 | 109 | 96,000 |
| 2023/10/20 | 109 | 111 | 109 | 109 | 136,900 |
| 2023/10/19 | 110 | 111 | 109 | 111 | 201,400 |
| 2023/10/18 | 110 | 110 | 109 | 109 | 94,900 |
| 2023/10/17 | 111 | 111 | 110 | 110 | 99,500 |
| 2023/10/16 | 111 | 111 | 110 | 110 | 123,700 |
| 2023/10/13 | 111 | 111 | 110 | 110 | 127,700 |
| 2023/10/12 | 112 | 112 | 110 | 111 | 323,900 |
| 2023/10/11 | 112 | 113 | 112 | 112 | 102,500 |
| 2023/10/10 | 112 | 113 | 111 | 112 | 128,200 |
| 2023/10/06 | 112 | 112 | 111 | 112 | 116,100 |
| 2023/10/05 | 110 | 113 | 110 | 111 | 262,200 |
| 2023/10/04 | 111 | 111 | 109 | 110 | 378,300 |
| 2023/10/03 | 113 | 113 | 112 | 112 | 424,700 |