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
2026/05/25 105 105 99 100 346,400
2026/05/22 101 103 101 103 315,200
2026/05/21 101 102 101 101 308,700
2026/05/20 103 103 99 100 285,100
2026/05/19 102 103 100 102 282,000
2026/05/18 103 103 101 101 232,500
2026/05/15 100 103 100 103 340,600
2026/05/14 101 103 98 99 467,300
2026/05/13 106 111 103 104 707,100
2026/05/12 109 109 107 107 333,800
2026/05/11 111 111 108 108 327,100
2026/05/08 109 109 106 108 361,100
2026/05/07 111 111 109 110 263,400
2026/05/01 107 110 107 109 439,000
2026/04/30 109 109 107 107 325,800
2026/04/28 110 111 109 110 254,400
2026/04/27 110 111 108 110 316,300
2026/04/24 110 112 109 109 302,000
2026/04/23 112 113 109 109 408,900
2026/04/22 113 114 112 112 254,400
2026/04/21 115 116 112 112 384,000
2026/04/20 112 117 112 115 415,200
2026/04/17 115 116 112 112 442,300
2026/04/16 110 115 110 114 439,400
2026/04/15 111 112 110 110 342,900
2026/04/14 109 112 109 111 421,400
2026/04/13 105 109 105 108 398,400
2026/04/10 107 107 106 107 315,300
2026/04/09 108 110 107 108 441,000
2026/04/08 107 110 107 110 481,100
2026/04/07 108 110 104 105 526,700
2026/04/06 109 110 108 109 417,400
2026/04/03 110 112 108 108 408,300
2026/03/27 113 123 112 115 2,033,600
2026/03/26 114 116 110 110 358,000
2026/03/25 112 114 112 113 268,300
2026/03/24 110 112 109 110 331,600
2026/03/23 111 111 107 108 513,600
2026/03/19 116 116 112 112 381,300
2026/03/18 116 119 116 117 382,700
2026/03/17 116 118 114 114 470,300
2026/03/16 117 119 115 115 455,300
2026/03/13 118 120 117 118 369,800
2026/03/12 125 125 119 119 515,500
2026/03/11 126 129 124 125 783,900
2026/03/10 120 124 119 124 593,400
2026/03/09 121 121 114 116 676,400
2026/03/06 121 126 117 124 662,200
2026/03/05 117 125 117 122 850,200
2026/03/04 119 121 112 112 953,100
2026/03/03 129 130 121 122 893,400
2026/03/02 129 131 124 129 1,352,500
2026/02/27 134 137 131 134 752,800
2026/02/26 136 139 133 134 1,399,800
2026/02/25 130 136 130 134 1,252,300
2026/02/24 125 128 122 128 702,900
2026/02/20 123 125 118 122 785,100
2026/02/19 128 129 123 124 761,700
2026/02/18 129 132 123 125 1,454,800
2026/02/17 124 129 123 128 1,380,900
2026/02/16 121 125 119 123 1,270,300
2026/02/13 124 124 118 119 1,163,300
2026/02/12 127 127 119 122 1,615,800
2026/02/10 117 127 114 125 3,288,100
2026/02/09 112 117 108 116 1,602,500
2026/02/06 118 119 110 111 2,771,100
2026/02/05 115 125 110 118 7,688,100
2026/02/04 102 113 99 107 2,298,200
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

このページの先頭へ