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
2021/12/30 158 165 157 160 1,249,100
2021/12/29 155 159 155 158 661,800
2021/12/28 154 157 153 154 567,900
2021/12/27 153 157 151 153 663,800
2021/12/24 155 155 148 155 942,900
2021/12/23 152 158 152 153 1,176,600
2021/12/22 148 153 144 152 678,800
2021/12/21 150 151 137 148 1,605,100
2021/12/20 149 155 147 149 1,143,100
2021/12/17 146 151 145 149 1,044,200
2021/12/16 147 152 143 149 1,701,300
2021/12/15 138 148 138 146 1,418,800
2021/12/14 136 139 133 137 1,067,700
2021/12/13 135 138 132 137 570,100
2021/12/10 137 139 132 133 641,800
2021/12/09 138 139 134 139 535,400
2021/12/08 137 139 136 139 307,500
2021/12/07 131 137 130 137 832,100
2021/12/06 131 132 128 131 292,000
2021/12/03 125 132 124 132 656,800
2021/12/02 125 127 121 125 860,400
2021/12/01 122 128 122 126 1,234,800
2021/11/30 126 129 121 123 1,311,900
2021/11/29 130 135 126 126 1,931,500
2021/11/26 132 133 126 133 1,948,200
2021/11/25 155 155 133 135 4,295,500
2021/11/24 146 160 145 157 2,487,800
2021/11/22 141 147 138 146 1,516,600
2021/11/19 138 144 135 143 1,687,900
2021/11/18 129 137 129 137 1,529,500
2021/11/17 129 129 127 129 872,300
2021/11/16 127 129 126 129 813,900
2021/11/15 126 129 126 127 1,058,900
2021/11/12 123 127 123 126 1,168,900
2021/11/11 120 125 120 125 1,011,800
2021/11/10 121 122 120 121 179,700
2021/11/09 119 122 119 122 678,900
2021/11/08 120 121 119 119 1,013,500
2021/11/05 121 124 119 120 814,600
2021/11/04 122 122 119 121 518,500
2021/11/02 122 122 121 122 218,000
2021/11/01 121 123 120 122 299,500
2021/10/29 119 120 118 120 316,500
2021/10/28 120 122 117 119 1,888,700
2021/10/27 121 122 120 120 314,400
2021/10/26 122 122 120 122 475,600
2021/10/25 122 122 120 120 655,400
2021/10/22 123 123 120 121 448,800
2021/10/21 123 124 120 122 479,000
2021/10/20 127 128 123 123 696,100
2021/10/19 128 130 126 126 610,300
2021/10/18 125 127 124 127 631,100
2021/10/15 124 125 122 125 599,300
2021/10/14 124 124 121 122 369,800
2021/10/13 123 124 122 122 764,700
2021/10/12 122 124 122 122 643,000
2021/10/11 119 123 119 123 977,400
2021/10/08 119 120 118 119 397,800
2021/10/07 118 119 117 119 549,100
2021/10/06 118 119 114 116 1,255,800
2021/10/05 115 118 113 117 423,000
2021/10/04 118 119 115 116 484,500
2021/10/01 118 119 116 117 455,400
2021/09/30 120 120 118 120 207,800
2021/09/29 118 120 118 120 382,400
2021/09/28 119 120 117 120 303,600
2021/09/27 116 121 116 120 470,400
2021/09/24 116 119 115 116 432,900
2021/09/22 117 119 115 115 554,000
2021/09/21 118 119 116 117 308,800
2021/09/17 119 121 119 121 263,900
2021/09/16 121 121 119 119 869,100
2021/09/15 121 122 121 122 252,300
2021/09/14 122 122 120 122 226,100
2021/09/13 120 122 119 122 274,600
2021/09/10 118 121 118 121 295,900
2021/09/09 121 121 118 118 404,600
2021/09/08 123 123 121 121 192,700
2021/09/07 123 125 121 123 559,900
2021/09/06 120 123 119 123 517,600
2021/09/03 119 120 118 120 193,600
2021/09/02 121 121 119 119 167,600
2021/09/01 118 121 117 121 322,500
2021/08/31 118 119 117 117 165,800
2021/08/30 115 119 115 118 330,900
2021/08/27 116 116 114 115 122,700
2021/08/26 116 116 114 115 105,300
2021/08/25 115 116 114 115 150,400
2021/08/24 113 116 113 116 274,300
2021/08/23 111 114 110 113 346,100
2021/08/20 114 114 110 110 386,600
2021/08/19 116 116 114 114 189,100
2021/08/18 115 118 113 117 479,900
2021/08/17 119 119 114 114 527,500
2021/08/16 120 120 118 118 266,200
2021/08/13 122 122 120 121 302,200
2021/08/12 121 124 120 123 413,600
2021/08/11 121 122 120 122 239,500
2021/08/10 118 122 116 122 1,195,800
2021/08/06 118 122 117 122 928,300
2021/08/05 121 121 117 117 886,000
2021/08/04 123 123 120 121 271,600
2021/08/03 122 123 121 122 208,200
2021/08/02 122 123 120 122 274,500
2021/07/30 123 123 121 121 366,900
2021/07/29 124 124 122 122 178,400
2021/07/28 123 124 123 124 282,400
2021/07/27 123 124 122 124 111,900
2021/07/26 124 125 122 123 186,100
2021/07/21 123 125 123 124 239,000
2021/07/20 122 124 122 123 223,100
2021/07/19 124 124 121 124 420,000
2021/07/16 125 125 123 124 131,800
2021/07/15 127 127 124 124 283,200
2021/07/14 126 128 124 128 347,200
2021/07/13 125 126 124 124 344,600
2021/07/12 122 126 122 124 550,600
2021/07/09 121 123 118 123 837,800
2021/07/08 124 124 121 121 390,100
2021/07/07 126 126 123 124 415,300
2021/07/06 126 127 125 126 360,800
2021/07/05 127 127 126 127 137,300
2021/07/02 124 128 123 127 518,400
2021/07/01 125 125 121 122 412,500
2021/06/30 126 127 125 125 150,200
2021/06/29 128 128 126 126 152,400
2021/06/28 127 129 127 128 427,000
2021/06/25 123 127 123 127 552,600
2021/06/24 123 124 122 122 408,200
2021/06/23 125 125 122 123 365,800
2021/06/22 125 125 123 124 283,800
2021/06/21 123 123 121 123 521,700
2021/06/18 128 128 125 125 282,900
2021/06/17 128 128 126 128 264,000
2021/06/16 129 130 128 128 202,300
2021/06/15 127 130 127 129 309,000
2021/06/14 129 130 126 126 513,400
2021/06/11 132 132 128 130 454,200
2021/06/10 134 134 131 132 342,400
2021/06/09 128 134 128 133 498,800
2021/06/08 130 130 128 130 267,300
2021/06/07 131 131 126 130 939,900
2021/06/04 130 133 128 129 1,895,600
2021/06/03 125 127 124 127 437,800
2021/06/02 120 125 120 125 426,500
2021/06/01 121 122 118 120 391,000
2021/05/31 123 123 119 121 352,800
2021/05/28 123 123 121 121 299,700
2021/05/27 120 123 119 119 531,800
2021/05/26 118 121 118 121 503,100
2021/05/25 118 119 116 117 339,600
2021/05/24 117 118 117 117 262,400
2021/05/21 119 119 116 116 249,500
2021/05/20 118 120 117 119 188,600
2021/05/19 117 120 117 119 352,900
2021/05/18 114 119 114 118 453,000
2021/05/17 118 118 113 114 898,100
2021/05/14 121 121 115 117 1,199,900
2021/05/13 120 121 118 118 618,100
2021/05/12 126 127 118 122 1,351,200
2021/05/11 129 130 126 126 508,400
2021/05/10 128 131 128 128 386,300
2021/05/07 129 131 127 129 691,200
2021/05/06 127 129 127 127 375,100
2021/04/30 127 130 126 126 535,300
2021/04/28 126 129 125 126 648,400
2021/04/27 129 131 128 128 439,500
2021/04/26 127 128 126 128 534,200
2021/04/23 130 131 128 130 714,100
2021/04/22 134 135 131 131 584,800
2021/04/21 135 135 128 132 1,297,100
2021/04/20 137 138 135 138 615,700
2021/04/19 138 142 137 139 558,600
2021/04/16 142 142 136 138 1,153,000
2021/04/15 141 144 140 142 504,200
2021/04/14 145 146 142 142 576,200
2021/04/13 145 148 143 146 494,800
2021/04/12 145 146 141 146 573,700
2021/04/09 147 149 144 145 704,400
2021/04/08 150 151 146 147 706,200
2021/04/07 150 152 146 150 552,000
2021/04/06 154 154 147 151 685,800
2021/04/05 146 154 146 152 943,700
2021/04/02 147 147 145 145 526,500
2021/04/01 149 153 145 147 1,688,700
2021/03/31 147 150 146 150 519,200
2021/03/30 145 149 144 149 412,700
2021/03/29 150 150 142 144 945,700
2021/03/26 145 150 145 149 521,900
2021/03/25 143 149 142 144 540,000
2021/03/24 146 148 141 144 1,148,200
2021/03/23 153 154 147 148 849,800
2021/03/22 147 155 145 152 1,606,500
2021/03/19 151 151 147 148 1,157,200
2021/03/18 152 154 151 152 720,600
2021/03/17 151 156 151 152 908,100
2021/03/16 158 158 150 151 1,444,600
2021/03/15 158 159 153 158 2,010,100
2021/03/12 158 160 153 157 3,318,900
2021/03/11 152 165 150 163 6,857,100
2021/03/10 156 164 147 148 7,183,900
2021/03/09 146 156 144 151 2,793,000
2021/03/08 147 151 140 144 2,868,400
2021/03/05 141 148 132 145 3,562,000
2021/03/04 138 154 137 142 5,938,600
2021/03/03 131 144 129 140 3,183,000
2021/03/02 132 132 126 129 744,900
2021/03/01 128 132 126 131 955,900
2021/02/26 126 128 122 125 1,033,000
2021/02/25 131 131 127 129 668,800
2021/02/24 126 132 126 129 989,200
2021/02/22 126 128 125 126 510,700
2021/02/19 127 131 124 126 870,400
2021/02/18 133 134 125 127 2,016,800
2021/02/17 128 137 128 134 1,844,000
2021/02/16 126 132 124 130 2,285,300
2021/02/15 124 127 121 125 1,167,400
2021/02/12 124 125 119 121 1,750,500
2021/02/10 124 132 122 125 2,894,700
2021/02/09 130 133 121 125 7,713,100
2021/02/08 106 144 106 135 31,920,600
2021/02/05 106 107 104 105 917,800
2021/02/04 105 108 105 105 898,000
2021/02/03 108 108 105 105 689,500
2021/02/02 105 109 105 107 806,800
2021/02/01 104 106 103 104 650,800
2021/01/29 105 107 104 104 513,100
2021/01/28 105 105 103 104 551,600
2021/01/27 106 106 104 106 431,500
2021/01/26 105 106 104 105 211,000
2021/01/25 106 107 104 106 441,800
2021/01/22 108 110 106 106 492,500
2021/01/21 110 112 108 109 909,900
2021/01/20 110 111 108 109 702,500
2021/01/19 108 110 107 109 672,400
2021/01/18 107 109 106 107 475,100
2021/01/15 109 110 107 107 329,400
2021/01/14 111 111 108 110 653,900
2021/01/13 110 112 108 111 436,000
2021/01/12 109 113 108 110 970,000
2021/01/08 104 112 104 111 745,800
2021/01/07 106 108 105 105 327,000
2021/01/06 102 106 102 105 415,800
2021/01/05 103 104 101 103 274,700
2021/01/04 104 104 102 102 296,300

このページの先頭へ