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
2013/12/30 108 112 103 108 42,095,000
2013/12/27 103 119 100 111 107,690,000
2013/12/26 92 100 92 99 41,056,000
2013/12/25 92 98 85 95 72,784,000
2013/12/24 85 94 84 91 106,763,000
2013/12/20 80 86 75 86 69,572,000
2013/12/19 72 80 68 79 75,000,000
2013/12/18 67 72 67 71 32,838,000
2013/12/17 65 67 65 67 17,720,000
2013/12/16 65 66 64 65 10,005,000
2013/12/13 66 67 65 66 8,040,000
2013/12/12 66 67 65 66 10,131,000
2013/12/11 67 67 66 66 7,906,000
2013/12/10 66 69 65 67 12,406,000
2013/12/09 65 67 65 67 12,683,000
2013/12/06 65 66 64 64 11,909,000
2013/12/05 66 66 65 65 10,455,000
2013/12/04 66 67 65 66 10,291,000
2013/12/03 67 67 66 66 10,784,000
2013/12/02 66 67 66 66 8,888,000
2013/11/29 65 66 64 66 10,016,000
2013/11/28 67 68 65 65 9,795,000
2013/11/27 66 68 66 67 12,882,000
2013/11/26 65 66 65 66 10,585,000
2013/11/25 64 65 64 65 9,708,000
2013/11/22 65 65 64 64 9,816,000
2013/11/21 64 65 64 65 14,217,000
2013/11/20 64 66 64 64 15,776,000
2013/11/19 63 64 63 63 12,229,000
2013/11/18 63 64 63 64 11,485,000
2013/11/15 64 66 62 62 16,037,000
2013/11/14 63 64 62 63 13,101,000
2013/11/13 62 63 62 63 13,086,000
2013/11/12 62 63 61 61 10,774,000
2013/11/11 66 66 62 62 11,862,000
2013/11/08 61 63 61 62 11,616,000
2013/11/07 63 64 62 62 11,209,000
2013/11/06 60 63 60 63 11,176,000
2013/11/05 62 62 60 60 10,296,000
2013/11/01 62 63 60 61 10,673,000
2013/10/31 67 68 62 63 11,402,000
2013/10/30 68 69 67 67 9,378,000
2013/10/29 70 70 66 67 10,777,000
2013/10/28 67 72 67 71 20,194,000
2013/10/25 66 67 65 65 9,749,000
2013/10/24 65 65 64 64 7,820,000
2013/10/23 66 67 64 65 7,653,000
2013/10/22 65 66 65 66 6,814,000
2013/10/21 64 66 64 66 7,195,000
2013/10/18 64 64 62 63 6,170,000
2013/10/17 64 66 62 64 8,440,000
2013/10/16 67 67 63 63 7,782,000
2013/10/15 66 68 65 66 7,280,000
2013/10/11 62 67 61 67 8,913,000
2013/10/10 62 63 60 62 6,635,000
2013/10/09 58 63 58 62 7,416,000
2013/10/08 56 60 56 60 7,140,000
2013/10/07 61 63 53 56 8,228,000
2013/10/04 63 64 60 61 8,114,000
2013/10/03 65 65 63 64 7,899,000
2013/10/02 65 71 64 65 14,734,000
2013/10/01 64 68 63 64 9,296,000
2013/09/30 64 65 63 63 5,210,000
2013/09/27 65 65 63 65 5,299,000
2013/09/26 63 65 60 64 4,938,000
2013/09/25 64 65 62 62 4,785,000
2013/09/24 62 64 62 64 4,332,000
2013/09/20 62 62 60 62 3,908,000
2013/09/19 63 65 60 62 6,330,000
2013/09/18 58 63 58 63 8,198,000
2013/09/17 55 57 55 57 4,219,000
2013/09/13 56 56 54 55 3,334,000
2013/09/12 55 56 55 56 3,207,000
2013/09/11 56 57 55 55 3,114,000
2013/09/10 56 57 55 56 4,010,000
2013/09/09 56 57 55 56 4,193,000
2013/09/06 55 55 53 54 3,872,000
2013/09/05 54 55 53 55 3,316,000
2013/09/04 53 54 52 54 4,177,000
2013/09/03 52 53 52 53 3,436,000
2013/09/02 51 52 51 51 3,770,000
2013/08/30 53 53 51 52 3,980,000
2013/08/29 52 53 51 53 3,641,000
2013/08/28 52 53 52 52 3,472,000
2013/08/27 52 54 52 53 3,488,000
2013/08/26 52 53 52 52 3,321,000
2013/08/23 53 53 52 52 3,794,000
2013/08/22 53 53 52 53 4,059,000
2013/08/21 53 54 52 53 4,166,000
2013/08/20 54 55 53 53 3,522,000
2013/08/19 55 56 54 55 4,140,000
2013/08/16 53 55 53 55 3,940,000
2013/08/15 52 54 52 53 3,621,000
2013/08/14 53 55 52 53 4,150,000
2013/08/13 52 53 51 52 4,293,000
2013/08/12 52 52 51 51 3,120,000
2013/08/09 52 53 51 52 4,266,000
2013/08/08 51 53 51 52 3,732,000
2013/08/07 53 54 51 51 3,664,000
2013/08/06 54 54 53 53 3,019,000
2013/08/05 54 54 53 54 2,917,000
2013/08/02 53 54 52 54 2,822,000
2013/08/01 50 52 50 52 4,355,000
2013/07/31 56 56 53 54 3,292,000
2013/07/30 53 56 53 56 3,241,000
2013/07/29 56 56 52 52 3,990,000
2013/07/26 58 58 56 56 3,009,000
2013/07/25 56 59 56 59 3,313,000
2013/07/24 56 57 56 56 2,126,000
2013/07/23 56 57 56 56 1,824,000
2013/07/22 57 58 56 56 2,620,000
2013/07/19 59 59 56 56 2,530,000
2013/07/18 59 60 58 58 2,610,000
2013/07/17 59 60 58 59 2,288,000
2013/07/16 61 61 59 59 2,133,000
2013/07/12 60 61 59 60 2,310,000
2013/07/11 58 60 58 60 2,743,000
2013/07/10 61 61 59 59 2,451,000
2013/07/09 60 61 59 61 2,666,000
2013/07/08 62 62 59 59 3,371,000
2013/07/05 60 62 59 61 4,116,000
2013/07/04 56 59 55 59 3,017,000
2013/07/03 55 58 54 56 3,955,000
2013/07/02 53 55 53 55 3,698,000
2013/07/01 51 52 50 52 2,298,000
2013/06/28 50 52 50 51 1,703,000
2013/06/27 49 50 48 50 2,134,000
2013/06/26 51 51 48 48 2,526,000
2013/06/25 52 53 50 50 1,735,000
2013/06/24 53 54 52 52 2,345,000
2013/06/21 51 54 50 53 2,653,000
2013/06/20 52 54 52 53 1,895,000
2013/06/19 55 55 53 53 1,781,000
2013/06/18 55 55 53 54 1,877,000
2013/06/17 51 54 50 53 1,882,000
2013/06/14 52 53 51 51 2,501,000
2013/06/13 52 53 51 51 2,182,000
2013/06/12 50 54 49 54 2,133,000
2013/06/11 54 54 51 51 2,022,000
2013/06/10 51 53 50 53 2,828,000
2013/06/07 49 50 45 48 5,418,000
2013/06/06 56 57 51 51 4,343,000
2013/06/05 58 60 57 58 1,759,000
2013/06/04 60 60 56 58 3,339,000
2013/06/03 61 61 60 60 2,551,000
2013/05/31 62 63 61 62 1,679,000
2013/05/30 62 63 61 61 2,413,000
2013/05/29 62 64 61 63 3,808,000
2013/05/28 60 62 60 61 2,214,000
2013/05/27 61 62 60 61 2,484,000
2013/05/24 64 65 60 62 4,075,000
2013/05/23 69 69 61 62 6,701,000
2013/05/22 70 71 68 69 4,326,000
2013/05/21 68 68 66 67 3,441,000
2013/05/20 65 68 64 68 3,693,000
2013/05/17 62 65 61 64 2,932,000
2013/05/16 64 65 60 63 2,345,000
2013/05/15 67 68 64 64 2,663,000
2013/05/14 67 68 66 66 1,938,000
2013/05/13 68 68 65 66 3,839,000
2013/05/10 72 73 67 68 5,454,000
2013/05/09 73 74 69 69 3,211,000
2013/05/08 73 75 71 72 8,098,000
2013/05/07 70 70 68 70 5,103,000
2013/05/02 67 68 65 67 4,092,000
2013/05/01 70 71 66 67 15,700,000
2013/04/30 63 82 63 75 64,866,000
2013/04/26 62 62 60 60 1,644,000
2013/04/25 63 63 61 62 1,917,000
2013/04/24 62 65 60 62 5,417,000
2013/04/23 59 60 58 60 1,581,000
2013/04/22 57 59 57 57 1,443,000
2013/04/19 57 58 56 56 905,000
2013/04/18 56 57 55 57 771,000
2013/04/17 57 58 56 56 870,000
2013/04/16 56 57 55 56 589,000
2013/04/15 58 59 56 56 1,281,000
2013/04/12 58 59 57 58 1,053,000
2013/04/11 59 60 57 57 3,164,000
2013/04/10 56 58 55 58 1,767,000
2013/04/09 57 57 55 57 2,166,000
2013/04/08 55 56 54 56 2,215,000
2013/04/05 54 55 53 54 1,887,000
2013/04/04 52 55 51 53 2,289,000
2013/04/03 56 57 50 52 5,607,000
2013/04/02 55 56 51 55 4,747,000
2013/04/01 68 75 56 56 46,748,000
2013/03/29 56 65 55 58 5,715,000
2013/03/28 57 57 55 56 563,000
2013/03/27 56 57 55 56 477,000
2013/03/26 57 57 55 56 1,188,000
2013/03/25 58 59 57 57 976,000
2013/03/22 59 59 57 57 1,161,000
2013/03/21 57 61 57 60 4,181,000
2013/03/19 55 56 55 55 518,000
2013/03/18 56 57 55 55 1,922,000
2013/03/15 58 58 56 57 1,391,000
2013/03/14 59 59 57 58 1,220,000
2013/03/13 57 60 56 59 3,636,000
2013/03/12 60 61 56 56 3,771,000
2013/03/11 66 67 59 60 12,154,000
2013/03/08 56 65 56 64 20,210,000
2013/03/07 54 56 54 54 5,100,000
2013/03/06 52 53 52 52 659,000
2013/03/05 52 53 52 52 568,000
2013/03/04 52 53 51 51 758,000
2013/03/01 52 53 51 52 632,000
2013/02/28 53 54 52 52 1,284,000
2013/02/27 52 53 51 52 1,110,000
2013/02/26 52 53 51 51 1,481,000
2013/02/25 55 55 52 53 1,953,000
2013/02/22 54 55 52 53 2,059,000
2013/02/21 53 55 53 54 1,252,000
2013/02/20 55 56 54 54 1,879,000
2013/02/19 57 57 54 54 2,342,000
2013/02/18 52 57 52 56 2,415,000
2013/02/15 56 57 49 54 4,891,000
2013/02/14 57 58 55 56 2,174,000
2013/02/13 61 61 57 58 5,267,000
2013/02/12 59 66 59 62 17,214,000
2013/02/08 55 57 55 55 1,622,000
2013/02/07 57 58 55 56 2,269,000
2013/02/06 57 58 56 56 2,765,000
2013/02/05 57 60 56 56 6,814,000
2013/02/04 55 56 53 56 4,489,000
2013/02/01 58 59 55 56 4,192,000
2013/01/31 59 61 58 58 4,970,000
2013/01/30 59 59 56 57 6,312,000
2013/01/29 65 65 59 60 8,447,000
2013/01/28 62 67 59 64 16,794,000
2013/01/25 65 68 61 62 19,211,000
2013/01/24 80 82 65 66 75,984,000
2013/01/23 63 77 62 75 129,409,000
2013/01/22 51 76 51 62 123,726,000
2013/01/21 46 54 46 51 15,928,000
2013/01/18 46 47 45 45 5,676,000
2013/01/17 47 47 44 45 6,826,000
2013/01/16 46 48 44 47 12,140,000
2013/01/15 41 44 40 43 6,321,000
2013/01/11 40 41 39 40 3,106,000
2013/01/10 39 41 39 39 5,200,000
2013/01/09 38 39 38 38 2,581,000
2013/01/08 39 41 38 38 6,442,000
2013/01/07 37 39 36 39 4,464,000
2013/01/04 37 37 36 36 2,485,000

このページの先頭へ