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
2014/12/30 60 60 58 58 3,806,000
2014/12/29 59 60 58 59 4,643,000
2014/12/26 57 59 57 59 2,959,000
2014/12/25 58 59 57 57 7,478,000
2014/12/24 59 59 58 58 7,814,000
2014/12/22 59 59 57 57 8,916,000
2014/12/19 58 59 57 59 8,371,000
2014/12/18 58 58 56 56 9,979,000
2014/12/17 57 58 56 57 5,398,000
2014/12/16 58 60 57 58 5,731,000
2014/12/15 59 60 59 59 5,011,000
2014/12/12 61 61 59 60 7,772,000
2014/12/11 60 61 58 61 6,643,000
2014/12/10 62 62 59 61 7,036,000
2014/12/09 63 63 62 62 5,084,000
2014/12/08 64 65 62 63 7,817,000
2014/12/05 64 65 62 62 6,828,000
2014/12/04 63 64 62 63 5,227,000
2014/12/03 61 64 61 62 6,897,000
2014/12/02 61 62 60 61 4,576,000
2014/12/01 62 62 60 61 5,724,000
2014/11/28 62 63 61 62 5,441,000
2014/11/27 64 65 62 63 9,622,000
2014/11/26 59 63 59 63 7,214,000
2014/11/25 59 60 58 59 5,714,000
2014/11/21 56 58 56 58 3,998,000
2014/11/20 58 58 57 57 2,278,000
2014/11/19 57 58 57 58 3,342,000
2014/11/18 56 57 56 57 2,685,000
2014/11/17 57 57 55 55 3,252,000
2014/11/14 56 57 55 57 3,177,000
2014/11/13 57 57 56 57 3,899,000
2014/11/12 59 60 56 57 5,383,000
2014/11/11 59 60 58 59 4,495,000
2014/11/10 58 59 57 59 4,113,000
2014/11/07 58 59 57 58 4,562,000
2014/11/06 58 60 57 57 6,800,000
2014/11/05 58 58 57 58 4,169,000
2014/11/04 58 59 57 57 5,901,000
2014/10/31 55 56 54 56 6,209,000
2014/10/30 55 56 54 54 7,103,000
2014/10/29 53 55 53 55 4,947,000
2014/10/28 53 54 52 54 5,095,000
2014/10/27 53 54 52 53 7,004,000
2014/10/24 54 55 53 53 5,214,000
2014/10/23 53 55 53 54 6,058,000
2014/10/22 52 54 52 54 5,093,000
2014/10/21 54 54 52 53 3,282,000
2014/10/20 52 55 52 54 5,547,000
2014/10/17 51 52 51 51 4,001,000
2014/10/16 53 53 51 52 4,866,000
2014/10/15 53 53 52 53 3,938,000
2014/10/14 51 53 51 53 4,379,000
2014/10/10 54 54 52 53 5,849,000
2014/10/09 59 60 54 55 10,039,000
2014/10/08 59 59 58 59 4,697,000
2014/10/07 60 61 59 59 4,503,000
2014/10/06 61 61 60 60 4,038,000
2014/10/03 59 60 59 60 4,073,000
2014/10/02 61 62 58 59 8,856,000
2014/10/01 62 63 61 62 4,488,000
2014/09/30 63 63 61 62 6,281,000
2014/09/29 63 64 62 62 4,636,000
2014/09/26 63 63 62 63 4,466,000
2014/09/25 63 64 62 62 2,653,000
2014/09/24 63 64 62 63 5,016,000
2014/09/22 64 64 63 64 2,746,000
2014/09/19 63 64 63 63 3,224,000
2014/09/18 64 64 63 63 3,147,000
2014/09/17 64 65 63 63 5,128,000
2014/09/16 65 66 64 64 3,961,000
2014/09/12 66 67 65 65 6,517,000
2014/09/11 66 67 66 66 3,884,000
2014/09/10 68 69 65 66 7,993,000
2014/09/09 65 69 64 68 14,280,000
2014/09/08 64 65 64 64 2,514,000
2014/09/05 64 65 64 64 3,618,000
2014/09/04 65 66 64 65 4,151,000
2014/09/03 64 66 64 66 3,753,000
2014/09/02 65 66 64 64 4,396,000
2014/09/01 65 66 65 66 2,760,000
2014/08/29 65 66 64 65 4,425,000
2014/08/28 64 65 64 65 2,548,000
2014/08/27 64 65 63 65 3,487,000
2014/08/26 64 65 63 63 5,303,000
2014/08/25 63 66 62 65 8,656,000
2014/08/22 61 65 61 61 9,091,000
2014/08/21 61 62 61 61 3,464,000
2014/08/20 63 63 61 61 3,164,000
2014/08/19 63 64 61 62 6,073,000
2014/08/18 62 63 62 63 2,618,000
2014/08/15 61 62 61 62 4,009,000
2014/08/14 61 62 60 62 2,754,000
2014/08/13 60 62 60 62 3,308,000
2014/08/12 61 62 60 61 3,496,000
2014/08/11 60 61 59 61 2,633,000
2014/08/08 60 61 59 59 3,152,000
2014/08/07 60 61 59 61 3,448,000
2014/08/06 60 61 59 60 5,313,000
2014/08/05 61 62 60 60 5,452,000
2014/08/04 63 63 61 61 5,296,000
2014/08/01 63 64 62 63 4,154,000
2014/07/31 64 65 63 63 5,687,000
2014/07/30 64 65 63 63 4,520,000
2014/07/29 65 65 63 64 3,936,000
2014/07/28 63 65 63 64 4,211,000
2014/07/25 64 65 63 63 4,386,000
2014/07/24 64 65 63 63 3,353,000
2014/07/23 64 65 63 64 3,050,000
2014/07/22 63 65 63 64 3,696,000
2014/07/18 62 65 62 64 3,502,000
2014/07/17 65 66 62 63 7,879,000
2014/07/16 66 66 65 65 2,532,000
2014/07/15 67 67 66 66 4,975,000
2014/07/14 67 68 66 66 4,982,000
2014/07/11 66 67 65 66 5,618,000
2014/07/10 69 69 66 66 4,850,000
2014/07/09 67 71 67 68 7,161,000
2014/07/08 69 71 68 68 5,606,000
2014/07/07 71 73 70 70 8,613,000
2014/07/04 66 70 65 70 10,860,000
2014/07/03 66 66 65 65 4,423,000
2014/07/02 65 66 65 66 4,748,000
2014/07/01 66 67 65 65 4,143,000
2014/06/30 66 66 65 66 3,076,000
2014/06/27 66 67 65 66 9,622,000
2014/06/26 66 67 65 67 10,718,000
2014/06/25 66 67 65 65 6,211,000
2014/06/24 65 68 65 67 8,815,000
2014/06/23 67 67 65 65 6,106,000
2014/06/20 67 68 66 66 5,696,000
2014/06/19 65 68 65 67 11,095,000
2014/06/18 66 66 64 64 6,914,000
2014/06/17 67 68 66 66 7,070,000
2014/06/16 71 71 67 68 9,581,000
2014/06/13 76 76 72 72 6,102,000
2014/06/12 78 78 76 76 5,178,000
2014/06/11 75 78 74 78 6,534,000
2014/06/10 72 77 72 74 8,120,000
2014/06/09 71 72 70 70 5,093,000
2014/06/06 71 71 69 71 5,013,000
2014/06/05 68 71 67 70 5,108,000
2014/06/04 68 68 67 68 3,520,000
2014/06/03 68 68 67 67 3,711,000
2014/06/02 66 68 66 68 4,684,000
2014/05/30 67 69 65 67 6,416,000
2014/05/29 66 67 65 66 4,150,000
2014/05/28 65 67 65 67 5,090,000
2014/05/27 65 66 64 65 4,194,000
2014/05/26 63 65 63 65 4,025,000
2014/05/23 62 64 62 63 4,283,000
2014/05/22 62 63 62 63 4,907,000
2014/05/21 60 63 60 62 5,324,000
2014/05/20 62 62 59 61 6,184,000
2014/05/19 64 64 61 62 5,670,000
2014/05/16 65 65 64 64 5,231,000
2014/05/15 66 66 65 66 3,539,000
2014/05/14 66 66 64 66 6,727,000
2014/05/13 66 67 66 67 4,284,000
2014/05/12 67 68 66 66 5,016,000
2014/05/09 67 68 66 66 5,613,000
2014/05/08 69 69 67 67 4,247,000
2014/05/07 68 71 66 68 5,519,000
2014/05/02 68 69 68 68 4,100,000
2014/05/01 67 69 67 69 4,409,000
2014/04/30 68 69 67 68 4,262,000
2014/04/28 69 69 67 67 5,029,000
2014/04/25 69 72 68 70 5,728,000
2014/04/24 70 70 68 68 4,506,000
2014/04/23 68 70 68 70 4,258,000
2014/04/22 68 69 68 68 4,851,000
2014/04/21 68 69 67 68 4,930,000
2014/04/18 67 68 67 67 3,898,000
2014/04/17 65 69 65 66 5,441,000
2014/04/16 64 67 64 66 2,990,000
2014/04/15 66 67 64 64 2,750,000
2014/04/14 67 68 66 66 2,928,000
2014/04/11 67 68 66 67 2,960,000
2014/04/10 70 70 67 68 3,106,000
2014/04/09 68 69 68 69 2,756,000
2014/04/08 70 70 69 69 2,909,000
2014/04/07 70 71 70 71 2,621,000
2014/04/04 69 71 68 71 3,219,000
2014/04/03 72 72 69 69 3,868,000
2014/04/02 72 73 71 71 4,872,000
2014/04/01 72 73 71 72 2,952,000
2014/03/31 72 72 70 72 2,548,000
2014/03/28 71 72 70 71 2,390,000
2014/03/27 67 71 66 70 3,966,000
2014/03/26 70 72 70 71 1,421,000
2014/03/25 72 72 70 70 2,117,000
2014/03/24 69 71 67 70 3,240,000
2014/03/20 74 74 70 71 3,819,000
2014/03/19 73 75 72 73 2,856,000
2014/03/18 75 75 73 73 2,513,000
2014/03/17 76 76 73 73 3,253,000
2014/03/14 77 77 74 75 3,584,000
2014/03/13 81 81 78 78 3,941,000
2014/03/12 80 82 79 81 4,567,000
2014/03/11 80 81 79 80 3,361,000
2014/03/10 81 82 79 79 4,091,000
2014/03/07 80 82 78 81 7,524,000
2014/03/06 80 81 78 80 7,514,000
2014/03/05 84 89 79 81 44,070,000
2014/03/04 72 88 72 86 28,157,000
2014/03/03 74 74 71 72 4,854,000
2014/02/28 75 76 74 74 3,138,000
2014/02/27 78 78 75 75 2,915,000
2014/02/26 78 79 77 77 2,383,000
2014/02/25 77 78 76 78 2,414,000
2014/02/24 76 78 75 77 3,748,000
2014/02/21 77 79 77 77 4,140,000
2014/02/20 76 77 75 76 2,668,000
2014/02/19 77 79 76 77 4,654,000
2014/02/18 76 78 76 77 2,656,000
2014/02/17 76 76 74 75 2,530,000
2014/02/14 78 79 75 75 3,651,000
2014/02/13 81 81 77 78 5,475,000
2014/02/12 84 84 81 81 4,124,000
2014/02/10 81 82 81 82 2,881,000
2014/02/07 82 82 80 80 5,631,000
2014/02/06 76 80 76 79 6,504,000
2014/02/05 78 81 74 77 9,906,000
2014/02/04 72 76 71 75 12,655,000
2014/02/03 79 83 77 77 11,890,000
2014/01/31 88 92 85 88 8,956,000
2014/01/30 91 92 88 88 6,177,000
2014/01/29 92 94 92 93 3,940,000
2014/01/28 92 94 91 91 8,737,000
2014/01/27 96 97 91 92 15,003,000
2014/01/24 99 101 99 101 7,751,000
2014/01/23 100 101 99 101 9,712,000
2014/01/22 100 102 99 102 8,943,000
2014/01/21 105 105 100 100 19,732,000
2014/01/20 111 111 105 106 13,817,000
2014/01/17 103 111 103 110 20,259,000
2014/01/16 100 106 100 104 11,566,000
2014/01/15 102 103 100 101 11,144,000
2014/01/14 101 104 98 103 16,674,000
2014/01/10 103 106 102 103 20,099,000
2014/01/09 108 109 102 105 36,107,000
2014/01/08 115 119 106 107 49,223,000
2014/01/07 119 124 108 113 57,891,000
2014/01/06 106 124 103 119 64,607,000

このページの先頭へ