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 |