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
2016/12/30 57 58 56 56 14,682,000
2016/12/29 63 64 58 58 19,564,000
2016/12/28 62 66 62 64 18,996,000
2016/12/27 64 64 61 61 32,305,000
2016/12/26 58 66 57 66 65,442,000
2016/12/22 54 60 54 57 59,531,000
2016/12/21 54 55 54 54 50,412,000
2016/12/20 53 55 52 55 43,325,000
2016/12/19 53 53 52 53 40,264,000
2016/12/16 53 53 52 52 48,195,000
2016/12/15 52 53 51 53 40,577,000
2016/12/14 54 54 51 52 33,601,000
2016/12/13 55 56 54 55 22,605,000
2016/12/12 56 57 55 56 24,802,000
2016/12/09 55 56 55 55 29,841,000
2016/12/08 54 55 54 55 31,003,000
2016/12/07 52 54 52 54 27,287,000
2016/12/06 51 52 50 52 37,844,000
2016/12/05 51 51 50 50 32,987,000
2016/12/02 54 54 52 52 32,221,000
2016/12/01 55 57 51 53 44,293,000
2016/11/30 50 55 49 54 46,086,000
2016/11/29 48 50 47 48 34,059,000
2016/11/28 46 49 46 48 38,785,000
2016/11/25 45 48 45 46 39,552,000
2016/11/24 45 47 44 47 43,855,000
2016/11/22 45 45 44 45 35,103,000
2016/11/21 44 46 43 44 32,621,000
2016/11/18 42 45 42 44 28,997,000
2016/11/17 42 43 41 42 26,243,000
2016/11/16 41 43 41 42 25,105,000
2016/11/15 41 43 41 41 25,894,000
2016/11/14 41 42 41 42 26,894,000
2016/11/11 42 43 41 41 28,009,000
2016/11/10 42 43 41 42 24,160,000
2016/11/09 44 44 39 40 24,152,000
2016/11/08 45 45 42 43 28,628,000
2016/11/07 43 45 42 44 28,662,000
2016/11/04 40 43 40 42 41,125,000
2016/11/02 44 45 40 41 32,159,000
2016/11/01 44 45 43 43 28,283,000
2016/10/31 45 45 43 45 25,419,000
2016/10/28 45 46 43 45 30,270,000
2016/10/27 41 47 41 44 37,505,000
2016/10/26 40 41 40 41 25,219,000
2016/10/25 39 41 39 40 24,631,000
2016/10/24 39 40 38 39 29,219,000
2016/10/21 40 40 39 40 18,529,000
2016/10/20 39 40 39 40 21,160,000
2016/10/19 39 40 38 40 19,476,000
2016/10/18 39 39 38 39 18,061,000
2016/10/17 39 40 39 39 16,464,000
2016/10/14 39 40 39 40 18,722,000
2016/10/13 39 40 38 40 20,597,000
2016/10/12 39 39 38 38 22,611,000
2016/10/11 39 40 38 40 20,641,000
2016/10/07 38 39 38 38 22,765,000
2016/10/06 38 39 37 39 31,711,000
2016/10/05 37 38 36 38 18,465,000
2016/10/04 37 38 36 36 20,203,000
2016/10/03 38 39 36 37 20,755,000
2016/09/30 39 39 36 36 10,561,000
2016/09/29 34 38 34 37 15,903,000
2016/09/28 35 36 34 34 10,891,000
2016/09/27 35 36 34 36 6,025,000
2016/09/26 35 35 34 35 9,929,000
2016/09/23 35 36 35 36 6,340,000
2016/09/21 35 36 35 36 7,064,000
2016/09/20 35 36 35 35 6,754,000
2016/09/16 35 36 35 35 7,207,000
2016/09/15 35 36 35 36 6,836,000
2016/09/14 36 36 35 35 6,838,000
2016/09/13 37 38 36 36 9,354,000
2016/09/12 39 40 36 37 9,373,000
2016/09/09 40 40 39 39 6,482,000
2016/09/08 38 40 37 40 12,561,000
2016/09/07 38 38 37 38 6,628,000
2016/09/06 37 38 36 37 7,333,000
2016/09/05 35 37 35 37 8,222,000
2016/09/02 35 36 35 35 7,019,000
2016/09/01 35 36 35 35 7,571,000
2016/08/31 34 36 34 36 6,791,000
2016/08/30 35 36 34 35 8,432,000
2016/08/29 35 36 35 35 4,428,000
2016/08/26 35 36 35 35 5,066,000
2016/08/25 35 36 35 35 5,566,000
2016/08/24 35 35 35 35 5,366,000
2016/08/23 35 36 35 35 4,864,000
2016/08/22 35 36 35 35 5,106,000
2016/08/19 36 36 35 35 5,697,000
2016/08/18 37 37 36 36 4,636,000
2016/08/17 36 37 36 37 5,354,000
2016/08/16 35 37 35 36 6,696,000
2016/08/15 36 37 35 35 7,363,000
2016/08/12 35 37 35 35 7,719,000
2016/08/10 34 35 34 34 6,322,000
2016/08/09 34 38 34 35 10,451,000
2016/08/08 33 34 33 33 6,056,000
2016/08/05 34 34 33 34 6,111,000
2016/08/04 34 34 33 34 6,797,000
2016/08/03 33 34 33 34 5,895,000
2016/08/02 34 34 33 33 6,371,000
2016/08/01 33 34 33 33 4,940,000
2016/07/29 34 34 33 34 4,561,000
2016/07/28 34 34 33 34 6,437,000
2016/07/27 33 34 33 33 3,816,000
2016/07/26 34 34 33 34 4,177,000
2016/07/25 34 34 33 34 4,578,000
2016/07/22 34 34 33 34 5,210,000
2016/07/21 34 34 33 34 4,779,000
2016/07/20 33 34 33 34 5,640,000
2016/07/19 33 34 33 33 4,884,000
2016/07/15 34 34 33 34 6,320,000
2016/07/14 34 34 33 34 5,039,000
2016/07/13 34 35 33 34 5,991,000
2016/07/12 35 35 34 34 5,903,000
2016/07/11 33 34 33 34 5,157,000
2016/07/08 34 34 32 33 4,880,000
2016/07/07 34 34 33 34 4,513,000
2016/07/06 34 34 33 34 5,203,000
2016/07/05 35 36 34 35 4,897,000
2016/07/04 35 36 34 35 5,943,000
2016/07/01 34 36 34 35 6,218,000
2016/06/30 34 35 34 34 5,648,000
2016/06/29 32 34 32 33 6,384,000
2016/06/28 31 32 30 31 6,083,000
2016/06/27 32 33 31 31 5,200,000
2016/06/24 35 36 32 32 6,278,000
2016/06/23 35 35 33 35 10,405,000
2016/06/22 35 35 34 34 5,675,000
2016/06/21 35 35 34 35 8,413,000
2016/06/20 36 36 34 36 7,913,000
2016/06/17 36 37 36 36 4,352,000
2016/06/16 37 37 36 36 4,767,000
2016/06/15 37 37 36 36 4,579,000
2016/06/14 36 37 36 36 5,814,000
2016/06/13 37 37 36 36 5,537,000
2016/06/10 37 38 37 37 5,338,000
2016/06/09 37 38 37 37 4,783,000
2016/06/08 38 38 37 38 4,502,000
2016/06/07 38 39 36 38 9,339,000
2016/06/06 38 39 38 38 6,321,000
2016/06/03 39 39 38 38 6,832,000
2016/06/02 39 40 39 39 3,842,000
2016/06/01 39 40 39 39 5,400,000
2016/05/31 40 40 39 40 3,576,000
2016/05/30 39 40 39 40 5,862,000
2016/05/27 39 40 39 39 4,912,000
2016/05/26 39 40 39 39 5,278,000
2016/05/25 40 40 39 40 5,142,000
2016/05/24 40 40 39 40 3,794,000
2016/05/23 40 40 38 40 6,000,000
2016/05/20 40 40 39 40 5,132,000
2016/05/19 40 40 39 40 5,170,000
2016/05/18 39 39 38 39 4,664,000
2016/05/17 39 39 38 38 4,442,000
2016/05/16 39 40 38 39 4,262,000
2016/05/13 39 40 38 40 5,275,000
2016/05/12 39 40 38 39 5,217,000
2016/05/11 40 40 38 39 6,637,000
2016/05/10 40 41 40 40 3,502,000
2016/05/09 40 41 40 40 4,251,000
2016/05/06 40 41 39 40 4,900,000
2016/05/02 42 43 40 41 4,466,000
2016/04/28 44 45 42 43 4,713,000
2016/04/27 44 44 43 43 2,834,000
2016/04/26 45 45 43 44 4,280,000
2016/04/25 44 46 43 45 5,500,000
2016/04/22 43 44 43 43 5,793,000
2016/04/21 42 45 42 44 7,138,000
2016/04/20 41 42 41 42 2,566,000
2016/04/19 42 42 41 41 2,546,000
2016/04/18 42 42 41 41 2,703,000
2016/04/15 43 43 42 43 3,673,000
2016/04/14 43 44 42 44 2,906,000
2016/04/13 43 43 42 43 1,976,000
2016/04/12 42 43 41 42 2,054,000
2016/04/11 42 42 40 42 2,450,000
2016/04/08 39 41 39 40 2,681,000
2016/04/07 39 40 38 39 2,754,000
2016/04/06 40 41 39 39 2,479,000
2016/04/05 41 42 40 40 1,657,000
2016/04/04 41 42 40 41 2,126,000
2016/04/01 42 43 40 41 2,440,000
2016/03/31 43 43 42 42 2,328,000
2016/03/30 42 43 42 42 1,341,000
2016/03/29 43 43 42 43 1,635,000
2016/03/28 43 44 43 43 609,000
2016/03/25 44 44 43 43 1,408,000
2016/03/24 44 44 43 44 1,426,000
2016/03/23 44 45 43 43 1,574,000
2016/03/22 44 45 43 44 1,230,000
2016/03/18 45 45 43 44 1,867,000
2016/03/17 45 46 45 45 2,479,000
2016/03/16 45 46 45 45 905,000
2016/03/15 46 46 44 45 3,093,000
2016/03/14 45 46 44 46 1,591,000
2016/03/11 44 45 43 45 2,396,000
2016/03/10 44 44 43 44 1,178,000
2016/03/09 44 45 43 43 1,912,000
2016/03/08 45 46 44 44 1,657,000
2016/03/07 43 45 43 45 2,837,000
2016/03/04 42 45 42 43 4,346,000
2016/03/03 42 43 42 42 1,826,000
2016/03/02 42 43 41 42 2,688,000
2016/03/01 41 42 41 41 2,747,000
2016/02/29 43 43 41 42 1,517,000
2016/02/26 42 43 42 43 1,534,000
2016/02/25 42 43 41 43 2,386,000
2016/02/24 42 43 41 42 1,645,000
2016/02/23 43 43 42 42 1,511,000
2016/02/22 42 43 42 42 1,362,000
2016/02/19 43 43 41 42 1,222,000
2016/02/18 42 43 41 42 2,121,000
2016/02/17 41 42 40 40 1,141,000
2016/02/16 41 42 40 40 3,273,000
2016/02/15 41 41 40 40 2,208,000
2016/02/12 41 42 39 39 2,758,000
2016/02/10 45 46 42 43 2,108,000
2016/02/09 47 47 45 45 1,740,000
2016/02/08 46 50 45 49 6,254,000
2016/02/05 48 48 44 46 2,185,000
2016/02/04 46 48 46 48 2,328,000
2016/02/03 47 48 46 47 2,498,000
2016/02/02 49 50 48 48 3,113,000
2016/02/01 48 49 47 47 1,740,000
2016/01/29 47 47 45 47 2,107,000
2016/01/28 44 48 44 47 4,208,000
2016/01/27 45 46 43 43 2,400,000
2016/01/26 45 45 44 44 2,364,000
2016/01/25 43 45 43 45 2,372,000
2016/01/22 44 44 42 42 1,831,000
2016/01/21 42 44 42 42 2,316,000
2016/01/20 46 46 42 43 2,455,000
2016/01/19 45 47 45 46 2,472,000
2016/01/18 43 45 42 45 2,701,000
2016/01/15 45 46 44 44 4,741,000
2016/01/14 46 46 43 44 3,580,000
2016/01/13 46 47 46 46 3,201,000
2016/01/12 47 48 45 45 5,677,000
2016/01/08 49 51 49 49 4,538,000
2016/01/07 51 51 48 50 4,849,000
2016/01/06 53 53 50 51 4,421,000
2016/01/05 51 53 51 53 2,882,000
2016/01/04 53 55 51 53 3,446,000

このページの先頭へ