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
2009/12/30 33 34 33 34 235,000
2009/12/29 33 33 32 32 183,000
2009/12/28 32 33 32 32 227,000
2009/12/25 33 33 32 32 622,000
2009/12/24 33 34 32 33 803,000
2009/12/22 32 33 31 32 529,000
2009/12/21 33 34 32 32 514,000
2009/12/18 32 33 32 33 278,000
2009/12/17 33 34 32 34 215,000
2009/12/16 33 34 32 33 256,000
2009/12/15 33 34 33 33 247,000
2009/12/14 35 35 33 33 221,000
2009/12/11 33 35 33 35 214,000
2009/12/10 33 34 33 33 379,000
2009/12/09 35 35 33 34 1,200,000
2009/12/08 35 36 34 35 645,000
2009/12/07 37 37 35 36 1,403,000
2009/12/04 33 36 33 34 1,211,000
2009/12/03 32 38 32 33 2,507,000
2009/12/02 32 32 31 31 403,000
2009/12/01 29 32 29 32 749,000
2009/11/30 29 29 28 29 649,000
2009/11/27 30 30 28 28 615,000
2009/11/26 29 30 28 29 184,000
2009/11/25 29 30 28 29 334,000
2009/11/24 30 31 29 29 217,000
2009/11/20 29 30 29 29 212,000
2009/11/19 29 29 28 29 412,000
2009/11/18 29 30 28 29 696,000
2009/11/17 32 32 27 28 936,000
2009/11/16 34 34 31 32 460,000
2009/11/13 35 35 34 34 182,000
2009/11/12 36 36 34 35 369,000
2009/11/11 36 37 36 36 351,000
2009/11/10 37 37 36 36 102,000
2009/11/09 38 38 37 37 210,000
2009/11/06 37 38 37 37 139,000
2009/11/05 39 39 37 37 243,000
2009/11/04 39 40 38 38 395,000
2009/11/02 40 40 38 40 405,000
2009/10/30 38 41 37 40 650,000
2009/10/29 38 39 38 38 353,000
2009/10/28 40 43 39 39 1,365,000
2009/10/27 40 40 39 40 162,000
2009/10/26 39 40 39 40 159,000
2009/10/23 39 40 38 39 263,000
2009/10/22 39 39 38 38 99,000
2009/10/21 38 39 38 39 246,000
2009/10/20 39 39 38 38 260,000
2009/10/19 38 39 38 39 130,000
2009/10/16 38 39 38 38 125,000
2009/10/15 39 39 38 38 473,000
2009/10/14 40 40 38 38 425,000
2009/10/13 39 40 39 39 565,000
2009/10/09 39 40 38 39 244,000
2009/10/08 39 40 38 40 457,000
2009/10/07 36 39 36 38 487,000
2009/10/06 38 38 36 37 461,000
2009/10/05 38 38 36 38 497,000
2009/10/02 38 39 38 39 360,000
2009/10/01 39 40 38 40 218,000
2009/09/30 39 40 38 40 235,000
2009/09/29 39 40 39 39 354,000
2009/09/28 39 40 39 40 554,000
2009/09/25 40 40 39 39 199,000
2009/09/24 40 42 40 41 458,000
2009/09/18 41 42 38 42 1,195,000
2009/09/17 44 44 41 42 483,000
2009/09/16 44 45 43 43 224,000
2009/09/15 45 45 44 44 127,000
2009/09/14 45 45 44 44 209,000
2009/09/11 47 47 45 45 552,000
2009/09/10 47 48 46 46 378,000
2009/09/09 48 48 46 47 600,000
2009/09/08 46 49 46 48 1,809,000
2009/09/07 46 46 45 45 211,000
2009/09/04 47 47 45 45 750,000
2009/09/03 48 49 47 47 254,000
2009/09/02 49 49 47 48 387,000
2009/09/01 49 50 48 48 336,000
2009/08/31 50 50 48 48 256,000
2009/08/28 50 50 49 50 225,000
2009/08/27 50 50 49 49 264,000
2009/08/26 49 51 49 50 476,000
2009/08/25 51 51 49 49 170,000
2009/08/24 50 51 50 50 156,000
2009/08/21 49 50 49 49 256,000
2009/08/20 50 51 49 49 360,000
2009/08/19 51 51 50 50 402,000
2009/08/18 51 52 51 51 273,000
2009/08/17 51 52 51 51 276,000
2009/08/14 53 53 51 51 174,000
2009/08/13 52 52 51 52 241,000
2009/08/12 52 53 52 52 131,000
2009/08/11 52 53 51 53 353,000
2009/08/10 53 55 52 52 1,229,000
2009/08/07 53 53 51 52 422,000
2009/08/06 51 53 51 53 408,000
2009/08/05 52 53 51 51 467,000
2009/08/04 54 54 52 52 757,000
2009/08/03 53 54 52 53 314,000
2009/07/31 53 54 52 52 536,000
2009/07/30 53 53 52 52 526,000
2009/07/29 52 53 52 52 267,000
2009/07/28 54 54 51 53 1,142,000
2009/07/27 51 55 51 54 2,219,000
2009/07/24 51 52 50 50 721,000
2009/07/23 50 53 49 50 1,735,000
2009/07/22 49 50 49 50 483,000
2009/07/21 47 51 47 49 1,619,000
2009/07/17 47 48 46 46 468,000
2009/07/16 48 50 47 47 863,000
2009/07/15 48 49 46 47 637,000
2009/07/14 46 47 45 47 1,763,000
2009/07/13 48 49 41 41 1,681,000
2009/07/10 52 53 51 51 518,000
2009/07/09 53 54 51 51 758,000
2009/07/08 55 56 51 53 1,288,000
2009/07/07 58 58 56 56 752,000
2009/07/06 59 59 58 58 510,000
2009/07/03 59 60 58 60 1,171,000
2009/07/02 59 63 59 59 5,061,000
2009/07/01 56 58 56 57 580,000
2009/06/30 56 58 56 56 519,000
2009/06/29 58 59 56 56 608,000
2009/06/26 59 59 57 58 414,000
2009/06/25 57 58 57 58 301,000
2009/06/24 56 59 55 56 869,000
2009/06/23 57 57 56 56 622,000
2009/06/22 59 60 58 59 1,014,000
2009/06/19 63 64 59 59 2,539,000
2009/06/18 61 66 61 62 8,347,000
2009/06/17 60 62 60 61 1,405,000
2009/06/16 60 63 59 60 3,611,000
2009/06/15 61 62 59 60 2,229,000
2009/06/12 62 63 59 60 3,261,000
2009/06/11 64 68 58 60 7,077,000
2009/06/10 67 70 59 61 7,776,000
2009/06/09 56 79 55 70 27,150,000
2009/06/08 53 55 51 54 1,927,000
2009/06/05 50 53 50 51 978,000
2009/06/04 50 51 49 49 272,000
2009/06/03 50 50 49 50 327,000
2009/06/02 51 52 49 49 647,000
2009/06/01 50 51 50 51 346,000
2009/05/29 49 53 48 50 3,676,000
2009/05/28 47 48 46 48 298,000
2009/05/27 47 48 46 46 159,000
2009/05/26 47 47 46 46 142,000
2009/05/25 46 48 46 46 319,000
2009/05/22 47 47 46 46 143,000
2009/05/21 48 48 47 48 136,000
2009/05/20 47 48 46 47 131,000
2009/05/19 48 48 46 47 205,000
2009/05/18 47 47 46 46 187,000
2009/05/15 46 48 46 47 329,000
2009/05/14 48 48 46 46 378,000
2009/05/13 48 49 48 49 586,000
2009/05/12 48 50 47 47 444,000
2009/05/11 50 50 48 48 177,000
2009/05/08 48 49 47 49 410,000
2009/05/07 47 49 47 47 378,000
2009/05/01 45 46 44 45 208,000
2009/04/30 45 46 44 44 157,000
2009/04/28 48 48 43 43 496,000
2009/04/27 49 49 47 47 334,000
2009/04/24 48 53 47 47 3,275,000
2009/04/23 47 49 45 48 640,000
2009/04/22 47 50 45 48 1,020,000
2009/04/21 45 47 44 46 340,000
2009/04/20 48 48 45 45 453,000
2009/04/17 48 50 47 48 467,000
2009/04/16 51 51 47 47 1,205,000
2009/04/15 50 50 47 50 1,578,000
2009/04/14 47 56 46 51 4,687,000
2009/04/13 43 48 42 44 1,566,000
2009/04/10 44 44 41 42 596,000
2009/04/09 42 44 41 41 1,306,000
2009/04/08 41 42 40 40 336,000
2009/04/07 39 43 39 41 1,653,000
2009/04/06 36 39 36 39 604,000
2009/04/03 37 37 35 36 264,000
2009/04/02 34 37 34 35 468,000
2009/04/01 35 35 33 34 168,000
2009/03/31 33 35 33 34 305,000
2009/03/30 38 38 35 35 328,000
2009/03/27 40 42 37 38 1,729,000
2009/03/26 34 39 33 39 1,126,000
2009/03/25 33 34 32 33 370,000
2009/03/24 36 36 32 32 995,000
2009/03/23 32 36 32 36 1,402,000
2009/03/19 30 32 28 32 477,000
2009/03/18 30 31 29 30 351,000
2009/03/17 25 30 25 29 869,000
2009/03/16 24 26 24 25 293,000
2009/03/13 24 25 24 25 250,000
2009/03/12 24 24 23 24 129,000
2009/03/11 24 24 23 24 157,000
2009/03/10 23 24 23 23 126,000
2009/03/09 25 25 24 25 120,000
2009/03/06 25 26 25 25 128,000
2009/03/05 26 27 25 26 218,000
2009/03/04 26 27 26 26 107,000
2009/03/03 26 26 25 26 53,000
2009/03/02 26 26 25 26 94,000
2009/02/27 28 28 26 27 112,000
2009/02/26 26 27 26 27 104,000
2009/02/25 27 27 25 27 315,000
2009/02/24 26 27 26 27 182,000
2009/02/23 28 28 27 27 119,000
2009/02/20 29 30 28 29 204,000
2009/02/19 29 30 29 30 55,000
2009/02/18 29 30 29 29 143,000
2009/02/17 32 32 30 30 101,000
2009/02/16 31 32 30 32 126,000
2009/02/13 31 31 30 31 83,000
2009/02/12 32 32 30 30 129,000
2009/02/10 32 32 30 31 141,000
2009/02/09 32 34 32 32 234,000
2009/02/06 34 34 32 32 120,000
2009/02/05 33 34 32 33 98,000
2009/02/04 33 34 32 33 55,000
2009/02/03 32 33 32 33 89,000
2009/02/02 33 34 32 32 123,000
2009/01/30 33 34 32 34 153,000
2009/01/29 34 34 32 33 112,000
2009/01/28 34 34 32 33 134,000
2009/01/27 32 34 32 33 108,000
2009/01/26 33 34 33 33 143,000
2009/01/23 34 34 33 33 82,000
2009/01/22 34 35 33 34 138,000
2009/01/21 34 34 33 33 298,000
2009/01/20 34 35 34 34 101,000
2009/01/19 35 36 34 35 163,000
2009/01/16 34 35 34 35 229,000
2009/01/15 35 35 33 33 269,000
2009/01/14 34 35 34 34 142,000
2009/01/13 35 36 34 34 285,000
2009/01/09 36 38 35 36 414,000
2009/01/08 37 37 35 37 295,000
2009/01/07 36 38 36 36 896,000
2009/01/06 36 36 34 36 346,000
2009/01/05 36 37 35 35 223,000

このページの先頭へ