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
2008/12/30 35 36 35 35 442,000
2008/12/29 36 37 34 36 1,581,000
2008/12/26 31 43 30 37 10,736,000
2008/12/25 29 30 29 29 167,000
2008/12/24 29 30 29 30 320,000
2008/12/22 32 33 30 31 359,000
2008/12/19 33 33 32 33 188,000
2008/12/18 34 34 33 33 110,000
2008/12/17 35 35 34 34 243,000
2008/12/16 35 35 34 34 87,000
2008/12/15 35 35 34 35 95,000
2008/12/12 33 35 33 33 247,000
2008/12/11 34 35 34 35 129,000
2008/12/10 34 35 33 35 184,000
2008/12/09 35 35 34 34 246,000
2008/12/08 34 35 33 34 382,000
2008/12/05 35 37 34 34 259,000
2008/12/04 37 37 35 35 246,000
2008/12/03 36 37 36 37 250,000
2008/12/02 36 37 35 35 315,000
2008/12/01 37 38 36 36 203,000
2008/11/28 37 38 37 38 185,000
2008/11/27 38 39 36 36 501,000
2008/11/26 38 39 37 37 271,000
2008/11/25 41 41 38 38 205,000
2008/11/21 37 40 36 40 330,000
2008/11/20 39 39 38 38 201,000
2008/11/19 40 41 39 39 141,000
2008/11/18 40 42 39 39 360,000
2008/11/17 41 41 40 40 178,000
2008/11/14 42 42 40 40 243,000
2008/11/13 40 41 40 40 336,000
2008/11/12 43 43 41 41 320,000
2008/11/11 42 44 42 44 378,000
2008/11/10 46 47 41 42 828,000
2008/11/07 45 46 44 45 421,000
2008/11/06 47 47 45 46 471,000
2008/11/05 47 49 46 49 533,000
2008/11/04 45 46 44 44 257,000
2008/10/31 41 45 41 44 537,000
2008/10/30 41 43 40 43 494,000
2008/10/29 42 43 40 40 330,000
2008/10/28 39 39 35 39 304,000
2008/10/27 39 42 36 37 523,000
2008/10/24 42 42 38 38 310,000
2008/10/23 40 41 39 41 319,000
2008/10/22 45 45 43 43 378,000
2008/10/21 45 46 44 45 441,000
2008/10/20 42 43 41 43 309,000
2008/10/17 41 42 39 40 166,000
2008/10/16 39 40 37 40 576,000
2008/10/15 42 43 41 42 238,000
2008/10/14 41 45 41 42 680,000
2008/10/10 33 35 32 34 566,000
2008/10/09 35 38 34 36 654,000
2008/10/08 35 39 34 35 833,000
2008/10/07 34 42 32 39 763,000
2008/10/06 51 51 43 44 680,000
2008/10/03 55 55 51 52 491,000
2008/10/02 56 57 54 54 404,000
2008/10/01 58 59 57 58 201,000
2008/09/30 56 58 55 58 308,000
2008/09/29 60 61 59 59 175,000
2008/09/26 62 62 58 59 286,000
2008/09/25 61 61 60 61 66,000
2008/09/24 60 61 60 61 116,000
2008/09/22 63 63 61 62 249,000
2008/09/19 61 62 59 60 412,000
2008/09/18 56 61 56 60 355,000
2008/09/17 62 62 58 59 267,000
2008/09/16 55 60 55 60 416,000
2008/09/12 64 64 61 64 260,000
2008/09/11 62 62 60 60 173,000
2008/09/10 60 63 59 61 177,000
2008/09/09 64 64 60 61 343,000
2008/09/08 60 64 58 62 509,000
2008/09/05 57 59 55 57 685,000
2008/09/04 65 65 62 62 372,000
2008/09/03 68 68 65 65 177,000
2008/09/02 69 70 66 68 314,000
2008/09/01 70 70 69 69 169,000
2008/08/29 70 71 69 70 224,000
2008/08/28 71 71 69 70 118,000
2008/08/27 69 70 68 70 300,000
2008/08/26 70 70 69 69 116,000
2008/08/25 71 72 70 72 215,000
2008/08/22 72 72 70 71 266,000
2008/08/21 72 72 71 72 198,000
2008/08/20 70 72 69 72 395,000
2008/08/19 75 75 71 71 864,000
2008/08/18 77 78 75 76 769,000
2008/08/15 78 84 76 77 6,559,000
2008/08/14 69 83 67 76 6,441,000
2008/08/13 74 74 68 70 469,000
2008/08/12 77 77 75 75 142,000
2008/08/11 76 77 76 77 51,000
2008/08/08 76 77 75 75 258,000
2008/08/07 78 79 77 77 152,000
2008/08/06 78 78 76 77 226,000
2008/08/05 79 79 76 77 163,000
2008/08/04 80 81 79 80 193,000
2008/08/01 82 83 81 81 118,000
2008/07/31 82 83 81 82 140,000
2008/07/30 82 82 81 82 110,000
2008/07/29 81 82 81 82 125,000
2008/07/28 83 83 81 81 90,000
2008/07/25 82 83 81 82 130,000
2008/07/24 81 84 81 84 479,000
2008/07/23 81 82 81 81 318,000
2008/07/22 81 81 80 81 158,000
2008/07/18 81 81 80 81 134,000
2008/07/17 81 81 79 79 195,000
2008/07/16 81 82 80 80 234,000
2008/07/15 85 85 83 83 248,000
2008/07/14 86 86 84 85 227,000
2008/07/11 88 89 87 87 282,000
2008/07/10 88 89 88 88 101,000
2008/07/09 89 91 89 89 184,000
2008/07/08 91 91 88 90 222,000
2008/07/07 90 93 89 91 219,000
2008/07/04 89 90 89 90 96,000
2008/07/03 88 90 88 90 232,000
2008/07/02 92 92 89 90 235,000
2008/07/01 89 91 89 91 283,000
2008/06/30 92 92 89 89 115,000
2008/06/27 91 92 88 92 650,000
2008/06/26 92 93 91 92 102,000
2008/06/25 94 94 92 92 190,000
2008/06/24 93 94 93 93 126,000
2008/06/23 92 94 92 93 184,000
2008/06/20 95 95 94 94 160,000
2008/06/19 95 96 94 94 184,000
2008/06/18 95 96 94 95 310,000
2008/06/17 96 96 95 95 178,000
2008/06/16 96 98 95 97 429,000
2008/06/13 98 98 95 96 703,000
2008/06/12 97 99 97 99 801,000
2008/06/11 98 99 98 98 172,000
2008/06/10 100 101 98 98 462,000
2008/06/09 98 100 98 100 588,000
2008/06/06 103 103 100 102 939,000
2008/06/05 104 108 101 103 4,261,000
2008/06/04 98 99 97 98 645,000
2008/06/03 99 100 97 97 793,000
2008/06/02 99 100 98 100 218,000
2008/05/30 101 102 99 99 692,000
2008/05/29 99 102 99 102 687,000
2008/05/28 101 103 99 99 1,114,000
2008/05/27 99 100 99 99 215,000
2008/05/26 99 100 98 99 225,000
2008/05/23 100 101 98 99 397,000
2008/05/22 98 100 98 99 335,000
2008/05/21 98 100 98 99 285,000
2008/05/20 102 102 99 99 367,000
2008/05/19 100 101 99 101 432,000
2008/05/16 101 103 97 101 1,299,000
2008/05/15 109 109 101 103 2,464,000
2008/05/14 103 109 103 106 2,057,000
2008/05/13 103 105 102 102 1,373,000
2008/05/12 98 102 98 102 520,000
2008/05/09 104 104 99 99 1,001,000
2008/05/08 99 105 99 104 1,306,000
2008/05/07 98 101 98 100 508,000
2008/05/02 99 100 96 98 435,000
2008/05/01 100 100 96 97 486,000
2008/04/30 95 108 93 98 2,052,000
2008/04/28 94 95 93 94 162,000
2008/04/25 94 94 92 93 260,000
2008/04/24 95 95 92 93 204,000
2008/04/23 91 96 91 95 725,000
2008/04/22 93 94 91 91 217,000
2008/04/21 91 93 91 93 277,000
2008/04/18 91 92 90 90 160,000
2008/04/17 93 93 90 92 916,000
2008/04/16 93 93 89 89 628,000
2008/04/15 89 94 88 93 964,000
2008/04/14 86 88 86 88 152,000
2008/04/11 87 89 87 89 93,000
2008/04/10 88 88 87 87 195,000
2008/04/09 90 90 88 89 173,000
2008/04/08 90 91 88 88 189,000
2008/04/07 91 91 89 91 106,000
2008/04/04 90 91 89 90 310,000
2008/04/03 92 92 90 92 372,000
2008/04/02 91 93 90 92 851,000
2008/04/01 88 89 87 89 209,000
2008/03/31 86 88 86 86 110,000
2008/03/28 85 88 84 88 268,000
2008/03/27 86 88 86 86 238,000
2008/03/26 89 89 87 88 142,000
2008/03/25 90 92 87 87 213,000
2008/03/24 87 90 86 86 306,000
2008/03/21 85 89 84 89 367,000
2008/03/19 85 86 83 85 303,000
2008/03/18 82 83 81 81 186,000
2008/03/17 81 83 80 82 442,000
2008/03/14 86 88 84 84 337,000
2008/03/13 88 89 85 86 296,000
2008/03/12 94 95 89 89 455,000
2008/03/11 84 91 83 89 585,000
2008/03/10 89 89 85 85 941,000
2008/03/07 94 95 91 91 797,000
2008/03/06 95 98 95 96 474,000
2008/03/05 93 97 93 94 996,000
2008/03/04 96 97 93 94 606,000
2008/03/03 95 96 94 94 491,000
2008/02/29 100 100 97 99 607,000
2008/02/28 100 101 98 98 799,000
2008/02/27 100 103 99 100 1,329,000
2008/02/26 106 106 98 99 1,687,000
2008/02/25 104 107 103 104 938,000
2008/02/22 102 105 102 105 861,000
2008/02/21 105 106 102 105 1,041,000
2008/02/20 105 106 100 101 2,212,000
2008/02/19 108 109 104 107 3,916,000
2008/02/18 95 108 95 106 4,217,000
2008/02/15 91 98 91 95 1,858,000
2008/02/14 86 101 84 94 4,726,000
2008/02/13 85 86 83 83 273,000
2008/02/12 84 85 83 83 328,000
2008/02/08 88 88 83 83 336,000
2008/02/07 91 93 86 88 430,000
2008/02/06 88 92 88 90 945,000
2008/02/05 90 95 88 94 1,138,000
2008/02/04 86 91 85 90 584,000
2008/02/01 85 88 82 84 492,000
2008/01/31 84 86 83 86 275,000
2008/01/30 85 86 84 84 264,000
2008/01/29 85 86 82 86 386,000
2008/01/28 85 87 82 82 571,000
2008/01/25 83 85 82 85 677,000
2008/01/24 81 83 80 83 304,000
2008/01/23 80 83 76 78 447,000
2008/01/22 77 81 76 77 783,000
2008/01/21 84 84 81 82 212,000
2008/01/18 78 86 75 86 703,000
2008/01/17 79 82 77 81 577,000
2008/01/16 71 80 71 75 1,288,000
2008/01/15 87 88 80 80 762,000
2008/01/11 89 90 87 87 487,000
2008/01/10 91 91 89 89 402,000
2008/01/09 88 92 88 92 444,000
2008/01/08 90 91 88 90 577,000
2008/01/07 90 92 89 89 392,000
2008/01/04 93 93 91 92 507,000

このページの先頭へ