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
2018/12/28 182 188 181 185 120,300
2018/12/27 181 189 181 189 130,100
2018/12/26 179 190 177 181 191,700
2018/12/25 185 187 168 168 251,300
2018/12/21 199 203 198 201 159,700
2018/12/20 200 206 198 203 214,400
2018/12/19 213 214 198 201 226,500
2018/12/18 230 231 218 218 130,200
2018/12/17 235 236 233 235 88,200
2018/12/14 243 243 241 241 54,800
2018/12/13 244 246 241 243 97,000
2018/12/12 247 252 247 249 68,100
2018/12/11 247 250 247 247 91,900
2018/12/10 245 250 240 246 187,600
2018/12/07 247 249 244 248 76,700
2018/12/06 253 253 247 247 104,600
2018/12/05 254 257 253 254 84,100
2018/12/04 261 262 255 255 112,500
2018/12/03 263 263 260 260 64,900
2018/11/30 266 266 261 262 58,100
2018/11/29 274 274 267 267 44,300
2018/11/28 264 271 262 271 95,900
2018/11/27 267 267 263 265 42,000
2018/11/26 258 266 257 265 95,700
2018/11/22 250 258 249 258 124,500
2018/11/21 257 259 250 250 151,900
2018/11/20 264 265 257 259 104,800
2018/11/19 263 268 262 268 92,700
2018/11/16 262 266 258 266 148,500
2018/11/15 262 262 258 260 62,600
2018/11/14 257 261 257 257 138,000
2018/11/13 255 258 252 255 173,100
2018/11/12 262 265 260 262 155,400
2018/11/09 273 274 267 268 95,600
2018/11/08 281 282 271 277 194,900
2018/11/07 280 282 275 280 93,200
2018/11/06 284 284 279 280 98,900
2018/11/05 275 285 274 285 162,600
2018/11/02 272 278 271 275 118,000
2018/11/01 268 287 268 273 389,600
2018/10/31 259 270 259 269 143,200
2018/10/30 253 259 252 259 196,700
2018/10/29 261 262 252 252 186,900
2018/10/26 266 268 261 261 134,600
2018/10/25 262 264 260 262 160,100
2018/10/24 266 267 263 266 114,100
2018/10/23 271 271 265 265 90,000
2018/10/22 270 272 267 272 65,800
2018/10/19 276 277 269 271 186,100
2018/10/18 277 284 277 279 163,700
2018/10/17 276 287 276 282 208,100
2018/10/16 272 280 271 275 200,100
2018/10/15 273 277 268 274 451,900
2018/10/12 266 277 265 277 548,800
2018/10/11 262 270 260 265 478,800
2018/10/10 281 283 271 277 472,900
2018/10/09 294 294 271 273 602,400
2018/10/05 295 296 279 282 785,600
2018/10/04 310 314 294 296 655,500
2018/10/03 310 313 303 305 832,200
2018/10/02 322 326 303 307 790,400
2018/10/01 340 343 329 329 636,300
2018/09/28 360 360 348 348 247,500
2018/09/27 354 364 354 360 164,300
2018/09/26 346 365 346 362 487,000
2018/09/26 1 -> 0.10 分割
2018/09/25 35 37 35 37 52,532,000
2018/09/21 36 37 36 36 57,823,000
2018/09/20 35 36 35 36 64,998,000
2018/09/19 34 35 34 35 73,697,000
2018/09/18 34 35 34 35 70,150,000
2018/09/14 35 35 34 35 73,460,000
2018/09/13 35 35 34 35 74,315,000
2018/09/12 35 36 34 35 72,807,000
2018/09/11 36 37 35 36 61,958,000
2018/09/10 37 37 36 37 69,080,000
2018/09/07 36 37 35 37 68,138,000
2018/09/06 36 36 35 35 66,497,000
2018/09/05 36 37 36 36 70,094,000
2018/09/04 36 37 35 36 65,034,000
2018/09/03 36 37 35 36 48,249,000
2018/08/31 35 37 35 36 51,740,000
2018/08/30 35 37 35 35 40,835,000
2018/08/29 37 37 36 36 48,176,000
2018/08/28 35 35 34 35 49,715,000
2018/08/27 35 36 34 34 50,593,000
2018/08/24 36 36 34 36 13,113,000
2018/08/23 37 37 33 36 80,410,000
2018/08/22 38 39 37 38 71,252,000
2018/08/21 40 40 38 38 80,047,000
2018/08/20 41 41 38 38 85,062,000
2018/08/17 41 41 40 40 92,155,000
2018/08/16 41 42 40 41 99,371,000
2018/08/15 41 42 41 42 96,688,000
2018/08/14 41 42 41 41 96,500,000
2018/08/13 41 42 41 41 95,700,000
2018/08/10 42 42 41 41 103,968,000
2018/08/09 41 42 40 41 107,798,000
2018/08/08 40 41 40 41 97,717,000
2018/08/07 41 41 40 40 99,095,000
2018/08/06 40 41 40 40 96,923,000
2018/08/03 41 41 40 40 91,607,000
2018/08/02 40 41 40 40 76,955,000
2018/08/01 40 41 40 40 68,883,000
2018/07/31 41 41 40 41 68,990,000
2018/07/30 40 41 40 41 64,280,000
2018/07/27 41 41 40 41 64,200,000
2018/07/26 41 41 40 41 48,636,000
2018/07/25 40 41 40 41 45,482,000
2018/07/24 41 41 40 40 46,822,000
2018/07/23 41 41 40 41 43,506,000
2018/07/20 40 41 40 40 47,300,000
2018/07/19 40 41 40 41 55,244,000
2018/07/18 42 42 40 41 59,903,000
2018/07/17 40 41 40 40 52,257,000
2018/07/13 42 42 40 41 55,622,000
2018/07/12 42 42 41 41 51,948,000
2018/07/11 41 42 41 41 58,264,000
2018/07/10 42 43 41 41 51,655,000
2018/07/09 42 42 41 42 83,604,000
2018/07/06 41 42 41 41 73,939,000
2018/07/05 42 42 41 41 82,203,000
2018/07/04 42 43 41 41 77,396,000
2018/07/03 43 43 42 42 62,646,000
2018/07/02 43 44 42 42 70,931,000
2018/06/29 44 44 43 44 44,264,000
2018/06/28 43 43 42 43 53,310,000
2018/06/27 44 45 44 44 50,373,000
2018/06/26 42 43 42 43 42,848,000
2018/06/25 43 43 42 43 45,750,000
2018/06/22 43 44 43 43 43,501,000
2018/06/21 43 44 43 44 43,348,000
2018/06/20 42 44 42 44 39,656,000
2018/06/19 43 43 42 42 44,581,000
2018/06/18 43 44 43 43 40,101,000
2018/06/15 43 44 43 43 35,856,000
2018/06/14 43 44 43 44 38,374,000
2018/06/13 44 44 43 43 44,238,000
2018/06/12 43 44 43 43 45,742,000
2018/06/11 44 44 43 43 43,879,000
2018/06/08 43 44 43 43 39,271,000
2018/06/07 44 44 43 43 43,666,000
2018/06/06 43 44 43 43 42,266,000
2018/06/05 44 44 43 43 61,690,000
2018/06/04 44 44 43 44 49,882,000
2018/06/01 43 44 43 44 52,354,000
2018/05/31 42 43 42 43 44,355,000
2018/05/30 42 43 42 43 40,980,000
2018/05/29 43 43 42 43 54,637,000
2018/05/28 43 44 42 43 45,950,000
2018/05/25 42 43 42 42 60,026,000
2018/05/24 43 43 42 42 58,677,000
2018/05/23 44 44 42 42 75,942,000
2018/05/22 42 44 42 44 88,844,000
2018/05/21 41 42 41 41 73,922,000
2018/05/18 41 42 41 42 75,071,000
2018/05/17 41 42 41 42 81,996,000
2018/05/16 41 42 40 41 70,882,000
2018/05/15 41 42 41 42 70,052,000
2018/05/14 42 43 41 42 67,797,000
2018/05/11 42 43 41 43 73,209,000
2018/05/10 43 43 42 42 92,344,000
2018/05/09 42 44 42 43 85,989,000
2018/05/08 41 42 41 42 102,721,000
2018/05/07 41 42 41 41 94,194,000
2018/05/02 42 42 40 42 84,628,000
2018/05/01 43 44 42 43 74,818,000
2018/04/27 44 44 43 44 79,120,000
2018/04/26 44 44 43 44 76,797,000
2018/04/25 44 45 43 44 78,935,000
2018/04/24 43 44 42 44 70,040,000
2018/04/23 43 43 42 42 63,599,000
2018/04/20 42 43 42 43 52,377,000
2018/04/19 41 43 40 42 56,795,000
2018/04/18 40 41 40 40 39,122,000
2018/04/17 41 41 40 40 36,218,000
2018/04/16 41 41 40 40 41,958,000
2018/04/13 42 42 40 40 46,868,000
2018/04/12 42 43 41 41 51,831,000
2018/04/11 42 43 42 42 58,925,000
2018/04/10 43 43 42 42 50,247,000
2018/04/09 43 43 42 42 54,307,000
2018/04/06 43 43 42 42 62,934,000
2018/04/05 43 43 42 43 61,906,000
2018/04/04 43 43 42 43 60,547,000
2018/04/03 44 44 42 42 63,686,000
2018/04/02 44 44 43 44 53,128,000
2018/03/30 44 44 43 44 39,497,000
2018/03/29 44 44 43 43 31,369,000
2018/03/28 44 44 43 44 19,826,000
2018/03/27 44 44 43 43 19,016,000
2018/03/26 44 44 43 44 21,709,000
2018/03/23 45 45 44 44 24,661,000
2018/03/22 46 46 45 45 36,408,000
2018/03/20 45 46 44 44 31,141,000
2018/03/19 46 47 45 45 37,860,000
2018/03/16 46 47 46 46 27,123,000
2018/03/15 46 47 46 46 26,342,000
2018/03/14 46 47 46 46 27,350,000
2018/03/13 46 47 46 47 41,124,000
2018/03/12 46 47 46 47 48,330,000
2018/03/09 44 46 44 45 24,346,000
2018/03/08 45 46 44 45 26,851,000
2018/03/07 46 46 45 45 34,904,000
2018/03/06 45 46 45 45 28,219,000
2018/03/05 46 46 45 45 41,882,000
2018/03/02 46 46 45 45 53,322,000
2018/03/01 46 47 46 47 44,245,000
2018/02/28 46 47 46 47 24,863,000
2018/02/27 46 47 46 46 45,111,000
2018/02/26 46 46 45 46 40,748,000
2018/02/23 44 45 44 45 42,777,000
2018/02/22 46 46 45 45 44,892,000
2018/02/21 44 46 44 45 44,332,000
2018/02/20 45 46 45 45 45,221,000
2018/02/19 45 46 45 46 52,880,000
2018/02/16 44 46 44 45 43,894,000
2018/02/15 44 45 43 45 32,443,000
2018/02/14 44 44 43 44 28,356,000
2018/02/13 44 45 43 45 32,293,000
2018/02/09 44 45 43 43 46,550,000
2018/02/08 45 46 44 44 46,117,000
2018/02/07 45 45 44 45 38,741,000
2018/02/06 44 45 43 44 47,247,000
2018/02/05 45 46 45 45 56,242,000
2018/02/02 46 46 45 45 55,415,000
2018/02/01 45 46 45 45 56,498,000
2018/01/31 46 46 45 45 54,147,000
2018/01/30 46 46 45 45 63,220,000
2018/01/29 46 47 45 46 59,883,000
2018/01/26 46 46 45 45 63,079,000
2018/01/25 46 46 45 46 79,145,000
2018/01/24 46 47 46 47 62,543,000
2018/01/23 46 47 46 47 66,183,000
2018/01/22 46 46 45 46 58,040,000
2018/01/19 47 47 46 46 69,289,000
2018/01/18 46 47 46 46 56,817,000
2018/01/17 46 47 46 47 62,301,000
2018/01/16 46 47 46 47 67,147,000
2018/01/15 47 47 46 47 61,070,000
2018/01/12 46 47 46 46 59,331,000
2018/01/11 46 47 45 47 67,540,000
2018/01/10 45 46 45 46 73,544,000
2018/01/09 45 46 45 45 66,362,000
2018/01/05 46 46 45 46 55,771,000
2018/01/04 45 46 44 46 46,843,000

このページの先頭へ