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
2020/12/30 103 104 102 104 338,200
2020/12/29 103 105 103 104 150,500
2020/12/28 104 104 102 103 359,600
2020/12/25 105 105 103 103 346,400
2020/12/24 105 106 104 104 429,600
2020/12/23 105 105 104 104 169,100
2020/12/22 106 107 104 104 365,900
2020/12/21 108 108 105 107 401,200
2020/12/18 106 108 106 107 259,700
2020/12/17 107 108 105 108 249,500
2020/12/16 107 107 105 106 220,400
2020/12/15 107 108 105 105 224,700
2020/12/14 106 109 104 107 421,800
2020/12/11 103 105 102 105 280,300
2020/12/10 105 105 103 103 259,300
2020/12/09 107 109 102 105 511,500
2020/12/08 103 109 103 108 386,600
2020/12/07 103 105 102 103 807,200
2020/12/04 104 105 101 103 400,200
2020/12/03 104 105 103 105 268,600
2020/12/02 105 105 102 104 482,400
2020/12/01 106 107 104 104 263,600
2020/11/30 107 108 105 106 390,100
2020/11/27 105 108 105 107 264,900
2020/11/26 109 109 106 106 341,800
2020/11/25 110 112 107 108 371,200
2020/11/24 109 110 109 110 179,700
2020/11/20 110 111 107 108 434,200
2020/11/19 111 113 108 111 337,300
2020/11/18 113 114 111 111 240,400
2020/11/17 115 116 113 114 115,800
2020/11/16 113 116 112 115 186,200
2020/11/13 115 116 111 111 561,600
2020/11/12 118 119 115 116 285,400
2020/11/11 117 119 117 119 131,500
2020/11/10 120 121 116 116 554,000
2020/11/09 125 127 119 120 956,800
2020/11/06 120 121 117 121 384,500
2020/11/05 118 119 114 119 242,200
2020/11/04 120 120 117 118 295,900
2020/11/02 117 120 116 118 90,100
2020/10/30 120 120 115 116 200,500
2020/10/29 119 121 118 119 226,500
2020/10/28 122 123 119 121 192,100
2020/10/27 121 123 120 122 144,300
2020/10/26 125 125 122 123 89,900
2020/10/23 123 123 120 123 140,500
2020/10/22 125 125 121 122 203,800
2020/10/21 120 126 120 126 420,600
2020/10/20 120 121 118 119 132,300
2020/10/19 116 120 116 119 229,900
2020/10/16 119 120 113 117 445,100
2020/10/15 123 123 119 119 434,100
2020/10/14 125 125 122 122 234,800
2020/10/13 126 127 121 125 622,500
2020/10/12 125 126 124 126 144,900
2020/10/09 128 128 124 125 236,500
2020/10/08 128 130 126 128 160,200
2020/10/07 126 129 125 128 175,800
2020/10/06 128 128 126 128 138,600
2020/10/05 126 128 124 128 254,300
2020/10/02 131 131 123 124 546,200
2020/09/30 132 132 128 131 443,300
2020/09/29 130 131 128 131 402,400
2020/09/28 127 129 125 128 287,500
2020/09/25 121 127 120 126 403,200
2020/09/24 125 126 120 120 575,900
2020/09/23 128 129 125 127 458,200
2020/09/18 130 131 125 126 715,000
2020/09/17 125 129 121 129 890,200
2020/09/16 118 126 116 125 992,200
2020/09/15 117 118 116 118 173,800
2020/09/14 119 119 116 116 420,600
2020/09/11 114 118 114 118 316,100
2020/09/10 112 120 112 114 750,400
2020/09/09 112 113 110 111 211,600
2020/09/08 112 112 110 112 116,200
2020/09/07 110 113 110 111 152,000
2020/09/04 111 112 109 111 206,900
2020/09/03 112 114 111 113 337,900
2020/09/02 112 113 110 111 112,000
2020/09/01 110 112 110 112 133,200
2020/08/31 109 112 109 110 226,100
2020/08/28 111 111 105 108 397,200
2020/08/27 111 112 109 111 352,600
2020/08/26 113 114 111 111 163,800
2020/08/25 113 114 111 113 237,500
2020/08/24 114 114 112 113 132,700
2020/08/21 111 114 111 112 285,400
2020/08/20 111 112 110 110 158,200
2020/08/19 110 112 108 112 330,400
2020/08/18 111 112 110 111 164,500
2020/08/17 115 115 110 110 538,900
2020/08/14 115 115 112 115 421,300
2020/08/13 117 120 113 115 1,011,200
2020/08/12 109 120 109 117 3,732,200
2020/08/11 103 107 103 105 667,900
2020/08/07 102 103 101 101 271,500
2020/08/06 105 106 100 101 520,900
2020/08/05 103 106 102 104 389,200
2020/08/04 102 104 100 103 471,300
2020/08/03 109 110 100 101 1,514,400
2020/07/31 111 127 108 108 4,303,400
2020/07/30 112 113 108 109 308,500
2020/07/29 109 111 108 111 322,900
2020/07/28 109 115 107 109 808,800
2020/07/27 113 113 109 110 631,500
2020/07/22 114 116 113 113 187,900
2020/07/21 116 117 112 114 472,000
2020/07/20 118 118 112 114 754,600
2020/07/17 126 127 116 118 1,286,100
2020/07/16 131 134 128 128 444,400
2020/07/15 130 134 128 131 600,200
2020/07/14 133 134 128 130 808,000
2020/07/13 131 136 130 134 1,216,800
2020/07/10 140 142 128 132 3,919,800
2020/07/09 160 161 141 141 3,885,600
2020/07/08 158 163 148 150 8,413,400
2020/07/07 135 180 133 180 4,866,700
2020/07/06 141 142 130 130 154,300
2020/07/03 135 136 134 136 15,400
2020/07/02 136 136 134 136 25,600
2020/07/01 138 138 134 136 30,200
2020/06/30 139 139 136 138 34,100
2020/06/29 140 142 136 137 38,600
2020/06/26 143 143 138 141 34,100
2020/06/25 142 143 140 140 52,800
2020/06/24 142 146 140 141 85,500
2020/06/23 144 144 141 142 26,200
2020/06/22 144 144 142 142 22,700
2020/06/19 140 144 140 144 36,900
2020/06/18 140 143 140 142 14,800
2020/06/17 144 144 140 142 28,400
2020/06/16 139 144 137 143 73,400
2020/06/15 142 142 136 139 27,900
2020/06/12 130 139 130 137 104,400
2020/06/11 150 150 139 143 172,500
2020/06/10 152 153 150 152 44,400
2020/06/09 148 152 147 152 87,100
2020/06/08 146 151 146 147 107,200
2020/06/05 142 145 141 145 49,000
2020/06/04 145 145 140 141 48,300
2020/06/03 142 145 141 142 55,300
2020/06/02 140 143 139 142 95,400
2020/06/01 140 141 139 141 93,300
2020/05/29 137 141 137 140 228,800
2020/05/28 134 138 133 136 179,400
2020/05/27 133 133 128 132 439,900
2020/05/26 144 145 137 138 235,000
2020/05/25 148 148 143 146 77,400
2020/05/22 150 150 147 147 11,100
2020/05/21 148 149 148 149 23,600
2020/05/20 147 150 146 149 37,700
2020/05/19 149 150 146 150 17,100
2020/05/18 149 149 144 147 22,900
2020/05/15 149 149 146 149 30,000
2020/05/14 148 150 147 148 30,100
2020/05/13 150 150 147 148 12,300
2020/05/12 153 153 150 150 12,100
2020/05/11 150 153 149 152 42,400
2020/05/08 149 150 147 149 16,100
2020/05/07 148 149 146 149 17,700
2020/05/01 148 148 144 147 18,900
2020/04/30 148 150 146 150 43,200
2020/04/28 146 148 145 146 21,700
2020/04/27 141 147 140 147 32,400
2020/04/24 142 144 140 142 18,800
2020/04/23 143 144 142 144 23,100
2020/04/22 147 147 143 144 25,000
2020/04/21 148 148 146 147 26,000
2020/04/20 149 151 148 149 25,200
2020/04/17 152 154 150 152 13,000
2020/04/16 150 151 146 151 32,700
2020/04/15 151 151 148 149 36,000
2020/04/14 152 153 149 151 26,500
2020/04/13 153 153 149 150 34,300
2020/04/10 159 159 147 152 56,700
2020/04/09 153 159 153 157 20,900
2020/04/08 148 156 146 156 69,600
2020/04/07 149 149 143 145 28,000
2020/04/06 130 143 130 141 32,200
2020/04/03 136 138 133 134 36,400
2020/04/02 131 142 130 136 84,200
2020/04/01 145 155 141 141 47,100
2020/03/31 149 150 144 146 49,100
2020/03/30 153 158 150 153 37,700
2020/03/27 158 163 150 154 130,700
2020/03/26 151 158 145 156 130,500
2020/03/25 143 166 142 165 174,700
2020/03/24 135 144 135 140 98,100
2020/03/23 137 138 124 132 132,700
2020/03/19 120 122 118 122 38,700
2020/03/18 113 119 113 119 70,700
2020/03/17 105 113 105 111 58,200
2020/03/16 109 115 109 109 97,600
2020/03/13 114 114 100 105 173,800
2020/03/12 118 122 117 118 65,400
2020/03/11 131 131 121 123 93,400
2020/03/10 129 132 110 130 226,000
2020/03/09 150 150 125 129 127,400
2020/03/06 155 155 150 151 125,900
2020/03/05 158 161 156 159 29,100
2020/03/04 158 158 151 156 62,200
2020/03/03 168 170 158 158 74,300
2020/03/02 153 169 153 168 69,200
2020/02/28 157 159 153 153 87,400
2020/02/27 170 170 162 163 77,400
2020/02/26 169 170 167 170 33,800
2020/02/25 168 170 160 170 172,600
2020/02/21 181 182 180 180 10,200
2020/02/20 180 184 180 182 14,900
2020/02/19 177 182 177 179 13,700
2020/02/18 179 179 177 178 44,700
2020/02/17 188 188 178 181 66,000
2020/02/14 188 190 188 189 13,000
2020/02/13 192 193 187 191 42,700
2020/02/12 194 195 192 193 28,900
2020/02/10 195 196 193 194 34,800
2020/02/07 204 204 199 199 19,900
2020/02/06 200 205 197 202 58,800
2020/02/05 194 203 194 200 30,500
2020/02/04 189 195 189 193 31,000
2020/02/03 193 193 188 191 45,700
2020/01/31 196 201 196 199 16,000
2020/01/30 206 207 195 198 73,700
2020/01/29 209 209 206 208 10,500
2020/01/28 208 208 204 207 37,900
2020/01/27 210 210 208 208 34,600
2020/01/24 211 212 210 212 15,700
2020/01/23 217 217 211 213 41,200
2020/01/22 216 217 214 216 25,900
2020/01/21 215 216 213 214 15,700
2020/01/20 217 217 215 215 7,300
2020/01/17 214 216 212 215 19,300
2020/01/16 216 218 214 214 22,400
2020/01/15 216 217 214 215 15,600
2020/01/14 217 219 212 216 45,500
2020/01/10 218 218 214 218 19,300
2020/01/09 210 216 210 215 26,300
2020/01/08 214 214 205 211 63,300
2020/01/07 215 215 213 214 24,700
2020/01/06 211 218 204 214 87,100

このページの先頭へ