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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 115 | 115 | 113 | 113 | 121,400 |
2023/09/29 | 114 | 115 | 113 | 115 | 110,700 |
2023/09/28 | 114 | 115 | 114 | 114 | 84,900 |
2023/09/27 | 114 | 115 | 114 | 115 | 101,800 |
2023/09/26 | 115 | 115 | 114 | 115 | 95,800 |
2023/09/25 | 115 | 116 | 113 | 114 | 266,500 |
2023/09/22 | 118 | 118 | 114 | 115 | 456,300 |
2023/09/21 | 115 | 116 | 114 | 114 | 172,800 |
2023/09/20 | 115 | 115 | 114 | 114 | 86,200 |
2023/09/19 | 116 | 116 | 114 | 114 | 90,900 |
2023/09/15 | 115 | 116 | 114 | 116 | 168,800 |
2023/09/14 | 114 | 116 | 114 | 116 | 200,300 |
2023/09/13 | 115 | 116 | 114 | 114 | 211,100 |
2023/09/12 | 116 | 116 | 115 | 116 | 82,900 |
2023/09/11 | 115 | 116 | 115 | 116 | 137,700 |
2023/09/08 | 114 | 116 | 114 | 115 | 161,600 |
2023/09/07 | 115 | 115 | 114 | 114 | 119,400 |
2023/09/06 | 115 | 116 | 114 | 115 | 183,500 |
2023/09/05 | 115 | 115 | 114 | 115 | 79,400 |
2023/09/04 | 115 | 115 | 114 | 115 | 109,100 |
2023/09/01 | 115 | 115 | 114 | 115 | 182,400 |
2023/08/31 | 115 | 115 | 114 | 115 | 96,800 |
2023/08/30 | 115 | 115 | 114 | 115 | 106,700 |
2023/08/29 | 115 | 115 | 114 | 115 | 44,400 |
2023/08/28 | 115 | 115 | 114 | 115 | 66,100 |
2023/08/25 | 114 | 115 | 113 | 114 | 94,700 |
2023/08/24 | 115 | 115 | 113 | 115 | 87,200 |
2023/08/23 | 114 | 115 | 113 | 115 | 57,000 |
2023/08/22 | 115 | 115 | 113 | 113 | 59,800 |
2023/08/21 | 114 | 115 | 113 | 115 | 97,100 |
2023/08/18 | 113 | 114 | 113 | 114 | 100,900 |
2023/08/17 | 113 | 114 | 113 | 113 | 208,800 |
2023/08/16 | 113 | 115 | 113 | 114 | 112,000 |
2023/08/15 | 115 | 115 | 113 | 114 | 101,800 |
2023/08/14 | 114 | 115 | 113 | 114 | 238,300 |
2023/08/10 | 113 | 114 | 113 | 114 | 119,500 |
2023/08/09 | 115 | 116 | 113 | 114 | 254,100 |
2023/08/08 | 114 | 116 | 114 | 114 | 174,700 |
2023/08/07 | 114 | 116 | 113 | 114 | 199,300 |
2023/08/04 | 114 | 119 | 112 | 116 | 1,220,300 |
2023/08/03 | 116 | 116 | 114 | 114 | 259,100 |
2023/08/02 | 118 | 118 | 116 | 116 | 124,900 |
2023/08/01 | 117 | 118 | 116 | 116 | 169,100 |
2023/07/31 | 117 | 117 | 116 | 116 | 133,100 |
2023/07/28 | 117 | 119 | 115 | 116 | 566,200 |
2023/07/27 | 118 | 119 | 117 | 119 | 170,600 |
2023/07/26 | 118 | 119 | 117 | 119 | 122,600 |
2023/07/25 | 118 | 119 | 117 | 119 | 161,100 |
2023/07/24 | 117 | 119 | 116 | 117 | 271,500 |
2023/07/21 | 116 | 117 | 116 | 117 | 95,900 |
2023/07/20 | 116 | 117 | 116 | 117 | 133,900 |
2023/07/19 | 116 | 116 | 115 | 115 | 118,500 |
2023/07/18 | 116 | 116 | 115 | 115 | 99,800 |
2023/07/14 | 115 | 116 | 115 | 115 | 96,400 |
2023/07/13 | 115 | 116 | 114 | 116 | 244,900 |
2023/07/12 | 116 | 117 | 115 | 115 | 202,600 |
2023/07/11 | 117 | 118 | 115 | 115 | 315,100 |
2023/07/10 | 117 | 118 | 116 | 117 | 260,500 |
2023/07/07 | 117 | 118 | 116 | 117 | 208,800 |
2023/07/06 | 119 | 120 | 117 | 117 | 339,400 |
2023/07/05 | 120 | 121 | 120 | 120 | 208,700 |
2023/07/04 | 120 | 121 | 119 | 120 | 144,000 |
2023/07/03 | 121 | 121 | 119 | 120 | 258,700 |
2023/06/30 | 121 | 122 | 121 | 121 | 102,300 |
2023/06/29 | 120 | 122 | 120 | 122 | 160,600 |
2023/06/28 | 119 | 121 | 119 | 121 | 171,100 |
2023/06/27 | 122 | 122 | 119 | 119 | 234,000 |
2023/06/26 | 120 | 123 | 117 | 123 | 479,000 |
2023/06/23 | 119 | 121 | 118 | 120 | 367,000 |
2023/06/22 | 121 | 121 | 119 | 119 | 142,500 |
2023/06/21 | 119 | 121 | 119 | 120 | 109,700 |
2023/06/20 | 119 | 123 | 118 | 121 | 461,000 |
2023/06/19 | 120 | 120 | 117 | 119 | 567,300 |
2023/06/16 | 120 | 121 | 119 | 121 | 184,100 |
2023/06/15 | 119 | 120 | 118 | 120 | 166,300 |
2023/06/14 | 120 | 121 | 118 | 120 | 253,600 |
2023/06/13 | 122 | 123 | 119 | 119 | 306,800 |
2023/06/12 | 121 | 122 | 120 | 121 | 304,300 |
2023/06/09 | 124 | 125 | 123 | 124 | 192,600 |
2023/06/08 | 124 | 126 | 123 | 123 | 244,100 |
2023/06/07 | 119 | 130 | 117 | 125 | 1,413,300 |
2023/06/06 | 117 | 119 | 117 | 119 | 150,000 |