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
1999/12/30 342 347 338 338 89,000
1999/12/29 346 350 336 337 114,000
1999/12/28 358 358 344 344 51,000
1999/12/27 345 350 343 343 138,000
1999/12/24 341 356 340 343 175,000
1999/12/22 333 345 333 335 88,000
1999/12/21 350 350 333 336 167,000
1999/12/20 370 370 350 352 100,000
1999/12/17 365 370 360 361 52,000
1999/12/16 376 383 370 371 79,000
1999/12/15 385 385 376 377 66,000
1999/12/14 387 387 377 377 119,000
1999/12/13 380 390 370 385 99,000
1999/12/10 385 385 370 375 157,000
1999/12/09 380 390 375 385 152,000
1999/12/08 380 384 378 380 157,000
1999/12/07 380 385 375 375 219,000
1999/12/06 352 373 351 365 304,000
1999/12/03 351 357 350 351 222,000
1999/12/02 355 355 350 350 182,000
1999/12/01 352 364 350 355 194,000
1999/11/30 354 359 350 351 334,000
1999/11/29 371 372 358 359 226,000
1999/11/26 370 380 370 371 133,000
1999/11/25 377 378 370 377 194,000
1999/11/24 388 388 377 377 206,000
1999/11/22 401 404 390 396 184,000
1999/11/19 427 427 396 405 221,000
1999/11/18 406 429 406 422 466,000
1999/11/17 361 413 361 406 306,000
1999/11/16 355 361 350 361 173,000
1999/11/15 357 367 352 355 257,000
1999/11/12 361 361 349 352 842,000
1999/11/11 380 383 361 361 511,000
1999/11/10 395 397 390 390 244,000
1999/11/09 412 412 395 401 304,000
1999/11/08 418 425 413 415 242,000
1999/11/05 423 423 411 411 225,000
1999/11/04 424 424 420 422 309,000
1999/11/02 418 424 417 422 162,000
1999/11/01 426 426 413 417 363,000
1999/10/29 420 424 416 416 225,000
1999/10/28 415 429 409 410 265,000
1999/10/27 423 423 409 414 291,000
1999/10/26 428 433 412 424 467,000
1999/10/25 454 458 436 438 244,000
1999/10/22 471 471 455 459 95,000
1999/10/21 487 510 470 470 82,000
1999/10/20 465 480 465 480 86,000
1999/10/19 455 455 448 455 105,000
1999/10/18 450 456 443 445 173,000
1999/10/15 501 502 484 485 95,000
1999/10/14 515 515 503 505 88,000
1999/10/13 522 522 516 519 33,000
1999/10/12 520 528 517 525 74,000
1999/10/08 535 535 516 516 162,000
1999/10/07 536 544 535 535 81,000
1999/10/06 540 540 531 531 58,000
1999/10/05 559 560 537 540 49,000
1999/10/04 545 563 545 555 66,000
1999/10/01 536 568 536 550 165,000
1999/09/30 530 567 530 535 124,000
1999/09/29 544 545 524 525 53,000
1999/09/28 570 570 545 554 49,000
1999/09/27 575 575 552 560 18,000
1999/09/24 550 553 542 545 78,000
1999/09/22 549 570 549 570 40,000
1999/09/21 588 589 559 589 30,000
1999/09/20 580 595 580 589 39,000
1999/09/17 570 595 567 589 81,000
1999/09/16 550 560 540 560 91,000
1999/09/14 585 585 571 585 32,000
1999/09/13 585 604 585 585 95,000
1999/09/10 573 598 570 586 152,000
1999/09/09 570 579 549 563 138,000
1999/09/08 570 580 560 580 65,000
1999/09/07 579 579 560 570 52,000
1999/09/06 605 605 580 580 80,000
1999/09/03 560 586 559 585 137,000
1999/09/02 550 588 550 559 125,000
1999/09/01 560 560 542 547 220,000
1999/08/31 577 583 562 569 77,000
1999/08/30 591 591 578 584 30,000
1999/08/27 581 594 580 581 89,000
1999/08/26 598 599 591 591 63,000
1999/08/25 590 598 582 598 46,000
1999/08/24 582 605 582 590 124,000
1999/08/23 608 608 582 582 104,000
1999/08/20 606 608 596 598 82,000
1999/08/19 605 610 597 597 55,000
1999/08/18 620 620 608 610 91,000
1999/08/17 610 619 598 613 110,000
1999/08/16 592 599 589 593 241,000
1999/08/13 602 602 589 592 143,000
1999/08/12 611 611 602 604 48,000
1999/08/11 602 611 602 611 28,000
1999/08/10 614 615 603 603 60,000
1999/08/09 601 619 601 619 69,000
1999/08/06 603 612 602 606 72,000
1999/08/05 614 625 603 607 155,000
1999/08/04 610 639 610 621 140,000
1999/08/03 605 619 601 608 110,000
1999/08/02 609 619 608 609 54,000
1999/07/30 610 624 610 619 72,000
1999/07/29 630 630 620 627 54,000
1999/07/28 623 624 611 624 89,000
1999/07/27 620 627 613 616 82,000
1999/07/26 612 630 612 630 82,000
1999/07/23 610 625 601 622 209,000
1999/07/22 653 653 615 630 176,000
1999/07/21 655 658 646 651 116,000
1999/07/19 665 675 661 665 104,000
1999/07/16 683 690 675 675 242,000
1999/07/15 699 700 670 685 709,000
1999/07/14 671 696 665 689 1,251,000
1999/07/13 647 674 647 670 411,000
1999/07/12 650 650 643 643 138,000
1999/07/09 640 649 627 649 137,000
1999/07/08 653 658 642 649 190,000
1999/07/07 660 660 648 653 171,000
1999/07/06 663 668 658 658 308,000
1999/07/05 676 681 659 659 451,000
1999/07/02 658 675 655 659 691,000
1999/07/01 618 633 616 633 330,000
1999/06/30 620 628 615 616 203,000
1999/06/29 625 625 610 610 92,000
1999/06/28 622 625 617 618 167,000
1999/06/25 633 633 620 620 215,000
1999/06/24 640 653 631 633 664,000
1999/06/23 648 648 627 629 175,000
1999/06/22 631 641 631 640 268,000
1999/06/21 620 636 620 631 285,000
1999/06/18 641 646 622 640 217,000
1999/06/17 646 649 634 642 206,000
1999/06/16 644 645 622 622 97,000
1999/06/15 640 647 627 640 190,000
1999/06/14 630 634 622 630 167,000
1999/06/11 631 631 622 622 306,000
1999/06/10 610 629 609 621 168,000
1999/06/09 615 617 608 610 165,000
1999/06/08 621 624 612 620 85,000
1999/06/07 639 639 620 623 115,000
1999/06/04 613 623 610 618 60,000
1999/06/03 612 631 612 623 93,000
1999/06/02 634 640 630 632 164,000
1999/06/01 604 624 601 624 90,000
1999/05/31 634 634 610 624 49,000
1999/05/28 608 610 600 610 111,000
1999/05/27 630 640 615 620 285,000
1999/05/26 600 610 591 610 174,000
1999/05/25 625 629 617 620 134,000
1999/05/24 648 648 638 645 143,000
1999/05/21 660 660 631 637 116,000
1999/05/20 656 664 640 664 174,000
1999/05/19 632 665 632 655 387,000
1999/05/18 635 649 622 630 342,000
1999/05/17 645 655 641 653 318,000
1999/05/14 710 710 656 665 896,000
1999/05/13 685 703 685 703 469,000
1999/05/12 710 710 683 695 554,000
1999/05/11 698 719 681 707 1,992,000
1999/05/10 660 700 656 700 954,000
1999/05/07 659 660 653 655 404,000
1999/05/06 654 664 641 653 631,000
1999/04/30 644 645 628 631 240,000
1999/04/28 660 660 630 647 744,000
1999/04/27 671 681 651 651 2,459,000
1999/04/26 592 672 576 652 1,898,000
1999/04/23 570 590 570 572 131,000
1999/04/22 560 569 550 569 135,000
1999/04/21 560 560 551 553 86,000
1999/04/20 570 570 553 560 113,000
1999/04/19 578 579 573 573 79,000
1999/04/16 565 580 565 576 93,000
1999/04/15 582 588 575 575 149,000
1999/04/14 600 603 576 582 128,000
1999/04/13 590 623 589 598 382,000
1999/04/12 610 611 589 589 182,000
1999/04/09 620 625 601 609 501,000
1999/04/08 602 620 600 610 1,105,000
1999/04/07 590 605 581 592 1,109,000
1999/04/06 583 588 565 580 549,000
1999/04/05 560 578 555 570 813,000
1999/04/02 550 560 540 546 246,000
1999/04/01 527 554 523 541 405,000
1999/03/31 541 549 539 547 111,000
1999/03/30 561 566 547 550 295,000
1999/03/29 558 570 550 560 599,000
1999/03/26 523 560 520 557 599,000
1999/03/25 510 525 510 521 220,000
1999/03/24 520 525 510 518 138,000
1999/03/23 542 543 520 520 141,000
1999/03/19 514 544 514 544 258,000
1999/03/18 518 530 513 513 380,000
1999/03/17 530 530 519 528 217,000
1999/03/16 515 515 510 510 250,000
1999/03/15 513 519 509 510 91,000
1999/03/12 535 535 500 507 264,000
1999/03/11 543 545 526 535 162,000
1999/03/10 536 543 525 543 184,000
1999/03/09 529 539 529 534 133,000
1999/03/08 540 550 538 539 184,000
1999/03/05 537 540 521 539 160,000
1999/03/04 530 535 519 520 132,000
1999/03/03 531 540 519 530 140,000
1999/03/02 539 552 530 535 612,000
1999/03/01 547 547 525 540 608,000
1999/02/26 515 539 515 530 529,000
1999/02/25 490 515 487 505 254,000
1999/02/24 469 505 469 490 323,000
1999/02/23 461 470 460 462 132,000
1999/02/22 460 465 456 460 105,000
1999/02/19 455 465 454 464 111,000
1999/02/18 469 469 451 455 139,000
1999/02/17 475 477 462 462 94,000
1999/02/16 465 480 464 470 114,000
1999/02/15 456 461 455 460 156,000
1999/02/12 465 468 455 455 126,000
1999/02/10 460 467 455 461 89,000
1999/02/09 476 478 470 470 169,000
1999/02/08 475 482 473 476 152,000
1999/02/05 480 482 472 475 210,000
1999/02/04 491 495 481 483 85,000
1999/02/03 490 495 489 490 96,000
1999/02/02 514 515 495 497 67,000
1999/02/01 510 519 502 514 92,000
1999/01/29 489 515 489 506 193,000
1999/01/28 510 520 489 489 316,000
1999/01/27 516 518 510 510 86,000
1999/01/26 529 531 523 523 100,000
1999/01/25 523 529 519 520 68,000
1999/01/22 525 530 511 511 143,000
1999/01/21 522 543 520 535 184,000
1999/01/20 511 528 510 527 178,000
1999/01/19 509 509 501 509 50,000
1999/01/18 506 510 496 505 65,000
1999/01/14 480 483 476 483 94,000
1999/01/13 484 490 481 481 70,000
1999/01/12 475 493 471 481 94,000
1999/01/11 472 482 472 480 42,000
1999/01/08 490 494 479 482 133,000
1999/01/07 506 510 498 500 105,000
1999/01/06 473 485 473 481 89,000
1999/01/05 490 490 472 472 83,000
1999/01/04 494 494 484 485 20,000

このページの先頭へ