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
2011/12/30 27 28 27 27 195,000
2011/12/29 27 28 27 28 357,000
2011/12/28 28 28 27 27 139,000
2011/12/27 27 28 27 28 314,000
2011/12/26 27 28 27 27 511,000
2011/12/22 28 28 27 28 575,000
2011/12/21 28 29 27 28 962,000
2011/12/20 27 28 27 28 380,000
2011/12/19 27 29 27 27 930,000
2011/12/16 28 29 27 27 837,000
2011/12/15 29 29 28 28 393,000
2011/12/14 29 30 28 28 549,000
2011/12/13 29 30 29 29 397,000
2011/12/12 30 30 29 29 582,000
2011/12/09 29 30 29 29 359,000
2011/12/08 30 30 29 30 333,000
2011/12/07 30 30 29 30 479,000
2011/12/06 32 33 29 29 1,448,000
2011/12/05 31 33 31 32 1,190,000
2011/12/02 28 33 28 30 4,298,000
2011/12/01 27 27 26 27 343,000
2011/11/30 26 27 26 26 345,000
2011/11/29 26 26 25 26 264,000
2011/11/28 25 26 25 25 383,000
2011/11/25 24 25 24 24 145,000
2011/11/24 24 25 24 24 232,000
2011/11/22 25 26 25 25 270,000
2011/11/21 25 26 25 25 214,000
2011/11/18 26 26 25 25 247,000
2011/11/17 25 26 25 25 359,000
2011/11/16 26 27 26 26 276,000
2011/11/15 27 27 26 26 171,000
2011/11/14 26 27 26 26 247,000
2011/11/11 27 27 26 27 448,000
2011/11/10 27 28 27 27 318,000
2011/11/09 28 28 27 28 152,000
2011/11/08 28 28 27 27 297,000
2011/11/07 28 29 27 29 316,000
2011/11/04 28 29 28 29 231,000
2011/11/02 28 29 28 29 435,000
2011/11/01 28 29 28 28 279,000
2011/10/31 28 29 28 28 362,000
2011/10/28 28 29 28 28 298,000
2011/10/27 28 28 27 28 280,000
2011/10/26 28 28 27 28 103,000
2011/10/25 28 28 27 28 337,000
2011/10/24 29 29 28 29 635,000
2011/10/21 28 29 28 29 297,000
2011/10/20 28 29 28 28 158,000
2011/10/19 29 30 28 29 385,000
2011/10/18 29 30 28 28 637,000
2011/10/17 28 30 28 30 542,000
2011/10/14 29 29 28 28 494,000
2011/10/13 29 30 29 29 319,000
2011/10/12 28 29 28 29 177,000
2011/10/11 28 29 28 29 249,000
2011/10/07 28 29 27 28 426,000
2011/10/06 28 29 27 28 398,000
2011/10/05 28 29 28 28 232,000
2011/10/04 29 30 28 30 391,000
2011/10/03 30 30 29 29 142,000
2011/09/30 30 30 29 30 388,000
2011/09/29 29 30 29 30 198,000
2011/09/28 29 30 28 30 267,000
2011/09/27 29 29 28 29 151,000
2011/09/26 29 29 27 28 230,000
2011/09/22 29 29 28 29 391,000
2011/09/21 30 30 29 29 177,000
2011/09/20 30 31 30 30 161,000
2011/09/16 30 31 29 30 198,000
2011/09/15 30 31 29 30 238,000
2011/09/14 30 31 29 30 402,000
2011/09/13 30 31 30 30 189,000
2011/09/12 29 31 29 31 236,000
2011/09/09 31 31 29 30 527,000
2011/09/08 31 31 30 31 432,000
2011/09/07 30 31 30 30 720,000
2011/09/06 31 31 30 30 297,000
2011/09/05 31 31 30 31 414,000
2011/09/02 31 32 31 32 258,000
2011/09/01 31 32 31 32 240,000
2011/08/31 32 32 30 31 407,000
2011/08/30 31 32 30 32 454,000
2011/08/29 30 31 29 31 490,000
2011/08/26 29 30 29 30 309,000
2011/08/25 30 30 29 29 285,000
2011/08/24 30 30 29 29 207,000
2011/08/23 29 30 28 29 585,000
2011/08/22 30 30 28 29 736,000
2011/08/19 30 31 30 30 327,000
2011/08/18 31 32 31 31 275,000
2011/08/17 31 32 31 31 252,000
2011/08/16 31 32 31 31 264,000
2011/08/15 31 32 31 31 296,000
2011/08/12 31 32 30 31 336,000
2011/08/11 30 31 30 31 392,000
2011/08/10 31 32 30 30 541,000
2011/08/09 30 31 27 30 1,407,000
2011/08/08 32 32 31 32 454,000
2011/08/05 33 33 32 32 467,000
2011/08/04 34 35 34 34 251,000
2011/08/03 34 34 33 33 375,000
2011/08/02 35 35 34 34 246,000
2011/08/01 35 35 34 34 387,000
2011/07/29 35 36 35 35 369,000
2011/07/28 35 35 35 35 377,000
2011/07/27 36 36 35 35 212,000
2011/07/26 36 37 36 36 131,000
2011/07/25 36 37 35 36 365,000
2011/07/22 36 36 35 36 307,000
2011/07/21 36 36 35 36 447,000
2011/07/20 36 36 35 36 433,000
2011/07/19 36 36 35 36 188,000
2011/07/15 36 37 36 36 220,000
2011/07/14 36 37 35 36 511,000
2011/07/13 36 37 35 35 262,000
2011/07/12 36 36 35 36 208,000
2011/07/11 36 37 36 36 212,000
2011/07/08 36 37 36 36 366,000
2011/07/07 37 37 35 36 410,000
2011/07/06 36 37 36 37 401,000
2011/07/05 36 36 35 35 254,000
2011/07/04 35 37 35 36 673,000
2011/07/01 36 36 35 35 220,000
2011/06/30 36 36 35 36 171,000
2011/06/29 36 36 35 35 238,000
2011/06/28 36 36 35 36 265,000
2011/06/27 35 35 34 35 467,000
2011/06/24 35 36 35 35 493,000
2011/06/23 35 36 35 35 329,000
2011/06/22 35 36 35 36 528,000
2011/06/21 35 35 34 35 341,000
2011/06/20 35 36 34 35 267,000
2011/06/17 35 35 34 35 362,000
2011/06/16 35 36 34 34 576,000
2011/06/15 36 36 35 36 373,000
2011/06/14 34 36 34 36 625,000
2011/06/13 35 35 34 34 599,000
2011/06/10 36 36 35 35 493,000
2011/06/09 36 36 35 35 626,000
2011/06/08 36 36 36 36 162,000
2011/06/07 36 36 36 36 342,000
2011/06/06 36 36 35 35 495,000
2011/06/03 37 38 36 36 678,000
2011/06/02 36 39 35 37 1,165,000
2011/06/01 36 37 36 36 188,000
2011/05/31 36 37 36 36 127,000
2011/05/30 37 37 36 36 132,000
2011/05/27 36 37 36 36 206,000
2011/05/26 36 37 36 36 237,000
2011/05/25 36 37 36 36 432,000
2011/05/24 36 37 36 36 81,000
2011/05/23 37 37 36 37 325,000
2011/05/20 37 38 37 37 192,000
2011/05/19 37 38 37 37 429,000
2011/05/18 37 37 37 37 127,000
2011/05/17 37 38 37 37 404,000
2011/05/16 38 38 37 37 271,000
2011/05/13 39 39 37 38 783,000
2011/05/12 39 40 38 38 1,004,000
2011/05/11 38 41 38 39 2,681,000
2011/05/10 37 38 37 37 164,000
2011/05/09 38 38 37 37 353,000
2011/05/06 38 39 37 38 613,000
2011/05/02 39 40 38 39 534,000
2011/04/28 39 39 37 38 427,000
2011/04/27 38 39 37 38 299,000
2011/04/26 38 38 37 37 118,000
2011/04/25 38 39 38 38 251,000
2011/04/22 38 39 37 39 322,000
2011/04/21 38 39 37 39 466,000
2011/04/20 38 38 37 38 606,000
2011/04/19 38 39 37 38 719,000
2011/04/18 39 41 38 39 1,298,000
2011/04/15 37 39 37 39 626,000
2011/04/14 38 38 37 37 290,000
2011/04/13 38 38 37 38 447,000
2011/04/12 38 39 37 38 446,000
2011/04/11 38 39 38 38 336,000
2011/04/08 38 39 37 39 260,000
2011/04/07 38 39 37 38 644,000
2011/04/06 39 40 37 37 817,000
2011/04/05 41 42 38 38 2,770,000
2011/04/04 37 44 37 42 6,393,000
2011/04/01 38 38 36 37 908,000
2011/03/31 37 38 37 38 410,000
2011/03/30 37 37 36 37 333,000
2011/03/29 35 36 35 36 333,000
2011/03/28 35 36 35 36 489,000
2011/03/25 36 37 35 36 516,000
2011/03/24 37 37 36 36 501,000
2011/03/23 37 38 36 37 956,000
2011/03/22 37 39 36 36 1,106,000
2011/03/18 32 36 32 36 1,098,000
2011/03/17 28 32 27 31 1,396,000
2011/03/16 30 33 30 31 1,556,000
2011/03/15 33 34 22 29 2,634,000
2011/03/14 34 38 33 35 2,348,000
2011/03/11 45 45 44 44 1,074,000
2011/03/10 46 47 45 45 593,000
2011/03/09 47 48 46 46 797,000
2011/03/08 48 49 46 47 2,077,000
2011/03/07 45 50 45 50 3,897,000
2011/03/04 46 46 45 45 448,000
2011/03/03 45 46 45 45 433,000
2011/03/02 46 46 44 46 1,485,000
2011/03/01 47 47 45 47 1,967,000
2011/02/28 46 49 45 48 1,205,000
2011/02/25 46 46 45 45 576,000
2011/02/24 47 47 45 46 920,000
2011/02/23 47 48 46 47 743,000
2011/02/22 50 51 47 48 3,549,000
2011/02/21 45 50 45 50 3,217,000
2011/02/18 45 46 44 45 474,000
2011/02/17 44 45 44 45 752,000
2011/02/16 44 45 43 44 503,000
2011/02/15 45 45 44 44 143,000
2011/02/14 44 45 44 44 170,000
2011/02/10 44 45 44 44 515,000
2011/02/09 44 45 44 45 229,000
2011/02/08 44 45 44 44 279,000
2011/02/07 44 44 43 44 323,000
2011/02/04 45 45 44 44 388,000
2011/02/03 44 44 43 44 243,000
2011/02/02 43 44 43 43 435,000
2011/02/01 44 44 43 43 321,000
2011/01/31 44 44 43 44 600,000
2011/01/28 45 45 44 45 205,000
2011/01/27 45 46 44 45 361,000
2011/01/26 44 45 44 44 156,000
2011/01/25 45 45 44 44 156,000
2011/01/24 44 45 43 45 449,000
2011/01/21 46 46 44 45 863,000
2011/01/20 46 47 46 46 399,000
2011/01/19 46 47 46 47 465,000
2011/01/18 47 48 46 48 569,000
2011/01/17 46 48 46 47 538,000
2011/01/14 46 47 46 46 550,000
2011/01/13 46 47 46 47 345,000
2011/01/12 48 49 45 46 1,673,000
2011/01/11 45 48 45 47 2,084,000
2011/01/07 45 45 45 45 288,000
2011/01/06 46 46 45 45 453,000
2011/01/05 45 46 45 46 284,000
2011/01/04 44 45 44 45 186,000

このページの先頭へ