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 |