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 |
---|---|---|---|---|---|
2015/12/30 | 54 | 54 | 53 | 54 | 2,390,000 |
2015/12/29 | 52 | 54 | 52 | 54 | 2,339,000 |
2015/12/28 | 50 | 55 | 49 | 53 | 4,426,000 |
2015/12/25 | 50 | 52 | 48 | 50 | 14,043,000 |
2015/12/24 | 51 | 54 | 50 | 50 | 12,588,000 |
2015/12/22 | 52 | 53 | 49 | 50 | 11,383,000 |
2015/12/21 | 54 | 54 | 53 | 53 | 10,056,000 |
2015/12/18 | 56 | 56 | 53 | 53 | 8,465,000 |
2015/12/17 | 58 | 58 | 56 | 56 | 9,004,000 |
2015/12/16 | 54 | 57 | 53 | 57 | 8,286,000 |
2015/12/15 | 57 | 58 | 53 | 54 | 7,957,000 |
2015/12/14 | 57 | 58 | 56 | 58 | 5,388,000 |
2015/12/11 | 58 | 58 | 57 | 58 | 6,274,000 |
2015/12/10 | 58 | 59 | 56 | 57 | 6,867,000 |
2015/12/09 | 58 | 59 | 57 | 59 | 7,143,000 |
2015/12/08 | 58 | 60 | 56 | 58 | 21,115,000 |
2015/12/07 | 56 | 59 | 56 | 58 | 20,233,000 |
2015/12/04 | 55 | 55 | 54 | 54 | 14,146,000 |
2015/12/03 | 55 | 56 | 55 | 55 | 14,525,000 |
2015/12/02 | 56 | 57 | 55 | 55 | 6,395,000 |
2015/12/01 | 53 | 57 | 53 | 56 | 16,979,000 |
2015/11/30 | 55 | 55 | 53 | 54 | 15,155,000 |
2015/11/27 | 55 | 57 | 55 | 55 | 17,004,000 |
2015/11/26 | 55 | 57 | 55 | 57 | 14,842,000 |
2015/11/25 | 55 | 56 | 53 | 56 | 19,308,000 |
2015/11/24 | 52 | 55 | 52 | 55 | 11,063,000 |
2015/11/20 | 50 | 52 | 50 | 52 | 10,555,000 |
2015/11/19 | 49 | 50 | 48 | 50 | 9,045,000 |
2015/11/18 | 48 | 49 | 47 | 49 | 11,744,000 |
2015/11/17 | 47 | 48 | 46 | 48 | 11,312,000 |
2015/11/16 | 44 | 47 | 44 | 47 | 11,954,000 |
2015/11/13 | 47 | 49 | 45 | 45 | 14,526,000 |
2015/11/12 | 46 | 47 | 45 | 47 | 10,600,000 |
2015/11/11 | 45 | 46 | 44 | 46 | 11,072,000 |
2015/11/10 | 43 | 45 | 43 | 45 | 9,883,000 |
2015/11/09 | 43 | 44 | 43 | 44 | 10,579,000 |
2015/11/06 | 43 | 44 | 42 | 43 | 8,617,000 |
2015/11/05 | 43 | 44 | 43 | 44 | 7,888,000 |
2015/11/04 | 43 | 44 | 43 | 43 | 8,419,000 |
2015/11/02 | 44 | 45 | 42 | 42 | 7,433,000 |
2015/10/30 | 44 | 45 | 44 | 44 | 6,228,000 |
2015/10/29 | 45 | 45 | 44 | 45 | 7,977,000 |
2015/10/28 | 45 | 45 | 44 | 44 | 6,461,000 |
2015/10/27 | 45 | 46 | 44 | 44 | 5,568,000 |
2015/10/26 | 46 | 46 | 45 | 45 | 5,461,000 |
2015/10/23 | 46 | 46 | 45 | 45 | 5,248,000 |
2015/10/22 | 44 | 46 | 44 | 46 | 8,314,000 |
2015/10/21 | 45 | 45 | 44 | 45 | 5,009,000 |
2015/10/20 | 45 | 46 | 44 | 44 | 4,734,000 |
2015/10/19 | 46 | 47 | 45 | 45 | 5,277,000 |
2015/10/16 | 45 | 46 | 45 | 46 | 6,326,000 |
2015/10/15 | 44 | 45 | 44 | 45 | 5,177,000 |
2015/10/14 | 45 | 45 | 44 | 45 | 6,826,000 |
2015/10/13 | 45 | 47 | 43 | 45 | 9,829,000 |
2015/10/09 | 42 | 44 | 41 | 44 | 9,278,000 |
2015/10/08 | 42 | 42 | 41 | 41 | 7,180,000 |
2015/10/07 | 41 | 42 | 41 | 42 | 11,810,000 |
2015/10/06 | 41 | 41 | 40 | 40 | 8,681,000 |
2015/10/05 | 39 | 41 | 39 | 40 | 6,194,000 |
2015/10/02 | 39 | 40 | 38 | 40 | 6,226,000 |
2015/10/01 | 39 | 40 | 38 | 38 | 6,523,000 |
2015/09/30 | 39 | 40 | 39 | 39 | 5,268,000 |
2015/09/29 | 40 | 40 | 38 | 38 | 4,953,000 |
2015/09/28 | 42 | 43 | 41 | 42 | 3,107,000 |
2015/09/25 | 43 | 43 | 42 | 42 | 1,100,000 |
2015/09/24 | 42 | 43 | 42 | 42 | 1,933,000 |
2015/09/18 | 43 | 44 | 43 | 43 | 3,147,000 |
2015/09/17 | 44 | 44 | 43 | 43 | 4,009,000 |
2015/09/16 | 44 | 44 | 43 | 43 | 2,923,000 |
2015/09/15 | 44 | 45 | 43 | 43 | 4,303,000 |
2015/09/14 | 43 | 44 | 43 | 43 | 3,778,000 |
2015/09/11 | 43 | 44 | 43 | 44 | 3,839,000 |
2015/09/10 | 44 | 44 | 43 | 43 | 3,782,000 |
2015/09/09 | 43 | 44 | 43 | 43 | 3,702,000 |
2015/09/08 | 43 | 43 | 42 | 42 | 3,932,000 |
2015/09/07 | 43 | 44 | 42 | 43 | 4,329,000 |
2015/09/04 | 45 | 45 | 43 | 44 | 4,225,000 |
2015/09/03 | 46 | 47 | 45 | 45 | 4,278,000 |
2015/09/02 | 45 | 47 | 44 | 47 | 6,898,000 |
2015/09/01 | 46 | 47 | 45 | 45 | 5,268,000 |
2015/08/31 | 46 | 47 | 45 | 47 | 4,368,000 |
2015/08/28 | 45 | 46 | 45 | 45 | 4,364,000 |
2015/08/27 | 45 | 46 | 44 | 44 | 4,024,000 |
2015/08/26 | 43 | 45 | 43 | 45 | 2,592,000 |
2015/08/25 | 41 | 45 | 41 | 43 | 9,478,000 |
2015/08/24 | 45 | 45 | 43 | 43 | 5,759,000 |
2015/08/21 | 45 | 46 | 45 | 45 | 4,563,000 |
2015/08/20 | 47 | 47 | 44 | 47 | 8,574,000 |
2015/08/19 | 47 | 48 | 47 | 47 | 5,027,000 |
2015/08/18 | 48 | 48 | 47 | 47 | 6,779,000 |
2015/08/17 | 49 | 49 | 48 | 48 | 4,735,000 |
2015/08/14 | 48 | 49 | 48 | 49 | 4,649,000 |
2015/08/13 | 48 | 49 | 48 | 49 | 4,915,000 |
2015/08/12 | 48 | 49 | 48 | 48 | 8,869,000 |
2015/08/11 | 49 | 49 | 48 | 48 | 6,538,000 |
2015/08/10 | 49 | 50 | 48 | 48 | 5,722,000 |
2015/08/07 | 49 | 50 | 48 | 49 | 6,364,000 |
2015/08/06 | 49 | 49 | 48 | 48 | 6,431,000 |
2015/08/05 | 49 | 49 | 48 | 49 | 8,959,000 |
2015/08/04 | 49 | 49 | 48 | 49 | 7,494,000 |
2015/08/03 | 49 | 49 | 48 | 48 | 6,567,000 |
2015/07/31 | 49 | 50 | 48 | 48 | 7,803,000 |
2015/07/30 | 49 | 50 | 49 | 49 | 7,441,000 |
2015/07/29 | 50 | 50 | 49 | 50 | 7,596,000 |
2015/07/28 | 49 | 50 | 48 | 50 | 8,822,000 |
2015/07/27 | 51 | 52 | 49 | 50 | 8,651,000 |
2015/07/24 | 52 | 53 | 51 | 51 | 9,241,000 |
2015/07/23 | 52 | 53 | 51 | 52 | 12,146,000 |
2015/07/22 | 48 | 52 | 48 | 52 | 13,414,000 |
2015/07/21 | 49 | 50 | 48 | 48 | 6,859,000 |
2015/07/17 | 46 | 50 | 46 | 49 | 10,860,000 |
2015/07/16 | 47 | 48 | 46 | 47 | 5,994,000 |
2015/07/15 | 45 | 46 | 45 | 46 | 4,729,000 |
2015/07/14 | 46 | 46 | 44 | 45 | 5,671,000 |
2015/07/13 | 46 | 46 | 45 | 45 | 4,022,000 |
2015/07/10 | 45 | 46 | 45 | 45 | 6,207,000 |
2015/07/09 | 46 | 46 | 44 | 46 | 7,497,000 |
2015/07/08 | 46 | 47 | 46 | 46 | 4,885,000 |
2015/07/07 | 46 | 47 | 46 | 47 | 5,807,000 |
2015/07/06 | 47 | 48 | 46 | 46 | 7,583,000 |
2015/07/03 | 48 | 48 | 47 | 47 | 5,691,000 |
2015/07/02 | 47 | 48 | 47 | 48 | 8,376,000 |
2015/07/01 | 47 | 47 | 46 | 46 | 3,586,000 |
2015/06/30 | 46 | 47 | 46 | 47 | 4,580,000 |
2015/06/29 | 47 | 48 | 46 | 46 | 4,768,000 |
2015/06/26 | 48 | 49 | 47 | 47 | 5,344,000 |
2015/06/25 | 47 | 48 | 47 | 47 | 5,019,000 |
2015/06/24 | 49 | 50 | 47 | 47 | 5,568,000 |
2015/06/23 | 47 | 49 | 46 | 49 | 5,633,000 |
2015/06/22 | 46 | 47 | 46 | 47 | 3,821,000 |
2015/06/19 | 46 | 47 | 46 | 46 | 5,797,000 |
2015/06/18 | 47 | 47 | 45 | 45 | 5,024,000 |
2015/06/17 | 48 | 48 | 46 | 46 | 7,116,000 |
2015/06/16 | 48 | 49 | 48 | 48 | 3,444,000 |
2015/06/15 | 48 | 49 | 48 | 48 | 3,588,000 |
2015/06/12 | 48 | 49 | 48 | 48 | 2,903,000 |
2015/06/11 | 48 | 49 | 48 | 48 | 3,159,000 |
2015/06/10 | 49 | 49 | 48 | 48 | 3,308,000 |
2015/06/09 | 49 | 50 | 48 | 48 | 4,344,000 |
2015/06/08 | 49 | 50 | 49 | 50 | 3,309,000 |
2015/06/05 | 50 | 50 | 49 | 49 | 4,198,000 |
2015/06/04 | 50 | 50 | 49 | 50 | 4,295,000 |
2015/06/03 | 50 | 50 | 49 | 49 | 4,443,000 |
2015/06/02 | 50 | 50 | 49 | 49 | 3,607,000 |
2015/06/01 | 49 | 50 | 49 | 49 | 4,081,000 |
2015/05/29 | 49 | 50 | 49 | 49 | 4,019,000 |
2015/05/28 | 50 | 51 | 49 | 50 | 4,759,000 |
2015/05/27 | 51 | 51 | 50 | 51 | 2,486,000 |
2015/05/26 | 52 | 53 | 50 | 51 | 5,914,000 |
2015/05/25 | 51 | 52 | 50 | 52 | 4,878,000 |
2015/05/22 | 52 | 52 | 50 | 50 | 5,536,000 |
2015/05/21 | 50 | 52 | 50 | 51 | 4,631,000 |
2015/05/20 | 49 | 51 | 49 | 50 | 3,753,000 |
2015/05/19 | 48 | 50 | 48 | 49 | 5,336,000 |
2015/05/18 | 49 | 49 | 48 | 48 | 4,326,000 |
2015/05/15 | 52 | 52 | 48 | 49 | 7,976,000 |
2015/05/14 | 51 | 52 | 50 | 51 | 5,793,000 |
2015/05/13 | 54 | 55 | 52 | 52 | 6,936,000 |
2015/05/12 | 55 | 56 | 54 | 54 | 3,992,000 |
2015/05/11 | 56 | 56 | 54 | 55 | 5,328,000 |
2015/05/08 | 55 | 56 | 55 | 55 | 3,031,000 |
2015/05/07 | 56 | 56 | 55 | 56 | 3,267,000 |
2015/05/01 | 56 | 57 | 55 | 55 | 3,325,000 |
2015/04/30 | 56 | 57 | 56 | 56 | 2,545,000 |
2015/04/28 | 57 | 57 | 56 | 56 | 2,149,000 |
2015/04/27 | 56 | 57 | 56 | 56 | 1,691,000 |
2015/04/24 | 57 | 57 | 56 | 57 | 3,259,000 |
2015/04/23 | 57 | 58 | 56 | 56 | 2,909,000 |
2015/04/22 | 58 | 58 | 57 | 57 | 2,155,000 |
2015/04/21 | 58 | 59 | 57 | 57 | 1,099,000 |
2015/04/20 | 59 | 59 | 57 | 58 | 1,700,000 |
2015/04/17 | 58 | 60 | 58 | 58 | 1,478,000 |
2015/04/16 | 58 | 60 | 58 | 59 | 3,039,000 |
2015/04/15 | 58 | 58 | 57 | 57 | 1,767,000 |
2015/04/14 | 58 | 58 | 57 | 57 | 1,831,000 |
2015/04/13 | 57 | 58 | 57 | 58 | 2,904,000 |
2015/04/10 | 56 | 59 | 56 | 58 | 4,756,000 |
2015/04/09 | 56 | 57 | 56 | 57 | 2,253,000 |
2015/04/08 | 57 | 57 | 55 | 57 | 3,541,000 |
2015/04/07 | 57 | 57 | 56 | 57 | 3,461,000 |
2015/04/06 | 57 | 57 | 56 | 56 | 3,631,000 |
2015/04/03 | 58 | 58 | 57 | 58 | 1,658,000 |
2015/04/02 | 57 | 58 | 57 | 58 | 2,243,000 |
2015/04/01 | 59 | 59 | 57 | 58 | 2,703,000 |
2015/03/31 | 59 | 59 | 58 | 58 | 1,598,000 |
2015/03/30 | 59 | 59 | 58 | 58 | 1,683,000 |
2015/03/27 | 59 | 60 | 58 | 58 | 2,558,000 |
2015/03/26 | 59 | 59 | 58 | 59 | 822,000 |
2015/03/25 | 59 | 60 | 58 | 60 | 1,608,000 |
2015/03/24 | 59 | 60 | 58 | 60 | 1,532,000 |
2015/03/23 | 58 | 60 | 58 | 60 | 2,202,000 |
2015/03/20 | 58 | 59 | 58 | 59 | 1,499,000 |
2015/03/19 | 58 | 59 | 58 | 59 | 1,751,000 |
2015/03/18 | 59 | 59 | 58 | 58 | 2,278,000 |
2015/03/17 | 61 | 61 | 59 | 59 | 2,130,000 |
2015/03/16 | 59 | 61 | 59 | 61 | 3,178,000 |
2015/03/13 | 60 | 60 | 59 | 60 | 1,759,000 |
2015/03/12 | 59 | 60 | 59 | 60 | 1,298,000 |
2015/03/11 | 59 | 60 | 58 | 60 | 2,532,000 |
2015/03/10 | 60 | 60 | 59 | 60 | 1,330,000 |
2015/03/09 | 59 | 60 | 59 | 60 | 1,923,000 |
2015/03/06 | 59 | 61 | 59 | 60 | 2,917,000 |
2015/03/05 | 60 | 60 | 59 | 60 | 2,863,000 |
2015/03/04 | 60 | 61 | 60 | 61 | 2,095,000 |
2015/03/03 | 61 | 61 | 60 | 61 | 2,942,000 |
2015/03/02 | 61 | 62 | 60 | 60 | 3,293,000 |
2015/02/27 | 60 | 61 | 60 | 61 | 2,267,000 |
2015/02/26 | 60 | 61 | 60 | 60 | 2,217,000 |
2015/02/25 | 61 | 62 | 60 | 61 | 2,423,000 |
2015/02/24 | 60 | 62 | 59 | 62 | 4,013,000 |
2015/02/23 | 60 | 60 | 59 | 60 | 2,536,000 |
2015/02/20 | 60 | 60 | 58 | 58 | 3,020,000 |
2015/02/19 | 58 | 60 | 57 | 60 | 4,324,000 |
2015/02/18 | 57 | 58 | 57 | 58 | 3,113,000 |
2015/02/17 | 58 | 58 | 57 | 58 | 2,853,000 |
2015/02/16 | 57 | 58 | 57 | 58 | 2,511,000 |
2015/02/13 | 58 | 58 | 57 | 58 | 1,999,000 |
2015/02/12 | 58 | 58 | 57 | 58 | 1,656,000 |
2015/02/10 | 57 | 58 | 56 | 58 | 4,197,000 |
2015/02/09 | 56 | 57 | 55 | 57 | 3,024,000 |
2015/02/06 | 55 | 56 | 55 | 55 | 1,936,000 |
2015/02/05 | 56 | 56 | 55 | 55 | 1,709,000 |
2015/02/04 | 56 | 57 | 55 | 56 | 3,108,000 |
2015/02/03 | 58 | 58 | 56 | 56 | 2,540,000 |
2015/02/02 | 58 | 58 | 56 | 58 | 3,346,000 |
2015/01/30 | 57 | 58 | 57 | 58 | 2,032,000 |
2015/01/29 | 57 | 58 | 56 | 57 | 2,016,000 |
2015/01/28 | 57 | 58 | 57 | 58 | 2,372,000 |
2015/01/27 | 57 | 58 | 56 | 58 | 3,490,000 |
2015/01/26 | 56 | 57 | 56 | 57 | 2,726,000 |
2015/01/23 | 57 | 57 | 56 | 57 | 2,851,000 |
2015/01/22 | 57 | 58 | 56 | 57 | 3,072,000 |
2015/01/21 | 58 | 58 | 56 | 57 | 2,102,000 |
2015/01/20 | 56 | 58 | 56 | 58 | 2,010,000 |
2015/01/19 | 57 | 58 | 56 | 56 | 2,866,000 |
2015/01/16 | 57 | 58 | 56 | 58 | 3,503,000 |
2015/01/15 | 58 | 59 | 57 | 57 | 3,179,000 |
2015/01/14 | 58 | 58 | 56 | 58 | 6,102,000 |
2015/01/13 | 57 | 58 | 56 | 58 | 5,037,000 |
2015/01/09 | 58 | 59 | 57 | 57 | 2,668,000 |
2015/01/08 | 58 | 59 | 57 | 59 | 3,808,000 |
2015/01/07 | 57 | 58 | 57 | 57 | 3,620,000 |
2015/01/06 | 58 | 59 | 57 | 57 | 4,121,000 |
2015/01/05 | 58 | 60 | 57 | 60 | 4,562,000 |