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 |
---|---|---|---|---|---|
2022/12/30 | 119 | 119 | 117 | 117 | 230,800 |
2022/12/29 | 115 | 120 | 114 | 120 | 313,300 |
2022/12/28 | 117 | 117 | 113 | 115 | 401,300 |
2022/12/27 | 116 | 117 | 115 | 116 | 324,900 |
2022/12/26 | 118 | 118 | 117 | 117 | 189,700 |
2022/12/23 | 118 | 118 | 116 | 118 | 297,300 |
2022/12/22 | 117 | 119 | 117 | 119 | 130,300 |
2022/12/21 | 117 | 118 | 116 | 117 | 228,500 |
2022/12/20 | 120 | 120 | 116 | 117 | 390,100 |
2022/12/19 | 118 | 121 | 118 | 120 | 264,300 |
2022/12/16 | 119 | 119 | 118 | 118 | 178,000 |
2022/12/15 | 120 | 120 | 119 | 119 | 180,500 |
2022/12/14 | 120 | 120 | 118 | 119 | 233,100 |
2022/12/13 | 121 | 121 | 120 | 120 | 142,700 |
2022/12/12 | 119 | 121 | 118 | 121 | 232,000 |
2022/12/09 | 118 | 120 | 118 | 120 | 204,900 |
2022/12/08 | 119 | 119 | 117 | 118 | 349,600 |
2022/12/07 | 117 | 119 | 117 | 118 | 273,300 |
2022/12/06 | 117 | 118 | 116 | 118 | 364,700 |
2022/12/05 | 117 | 118 | 116 | 117 | 254,900 |
2022/12/02 | 118 | 118 | 117 | 117 | 239,400 |
2022/12/01 | 120 | 121 | 118 | 119 | 503,400 |
2022/11/30 | 120 | 120 | 119 | 119 | 315,400 |
2022/11/29 | 121 | 122 | 118 | 121 | 491,900 |
2022/11/28 | 123 | 124 | 121 | 121 | 379,500 |
2022/11/25 | 120 | 125 | 119 | 123 | 840,900 |
2022/11/24 | 120 | 121 | 118 | 121 | 396,600 |
2022/11/22 | 118 | 122 | 117 | 120 | 799,100 |
2022/11/21 | 115 | 118 | 114 | 118 | 426,500 |
2022/11/18 | 115 | 116 | 114 | 114 | 148,600 |
2022/11/17 | 115 | 117 | 114 | 114 | 322,500 |
2022/11/16 | 115 | 116 | 114 | 114 | 190,500 |
2022/11/15 | 115 | 116 | 114 | 116 | 171,200 |
2022/11/14 | 114 | 116 | 113 | 115 | 557,500 |
2022/11/11 | 113 | 114 | 112 | 114 | 398,600 |
2022/11/10 | 112 | 113 | 112 | 112 | 221,900 |
2022/11/09 | 113 | 113 | 111 | 112 | 419,700 |
2022/11/08 | 114 | 114 | 112 | 114 | 281,300 |
2022/11/07 | 113 | 114 | 113 | 114 | 250,400 |
2022/11/04 | 118 | 122 | 112 | 112 | 1,406,000 |
2022/11/02 | 118 | 119 | 117 | 117 | 188,100 |
2022/11/01 | 115 | 119 | 114 | 119 | 389,500 |
2022/10/31 | 114 | 115 | 113 | 115 | 313,600 |
2022/10/28 | 116 | 116 | 113 | 113 | 604,500 |
2022/10/27 | 117 | 117 | 116 | 116 | 143,300 |
2022/10/26 | 118 | 118 | 116 | 117 | 113,800 |
2022/10/25 | 117 | 118 | 116 | 118 | 136,800 |
2022/10/24 | 117 | 118 | 116 | 118 | 99,200 |
2022/10/21 | 116 | 117 | 116 | 116 | 109,500 |
2022/10/20 | 116 | 118 | 115 | 117 | 198,500 |
2022/10/19 | 117 | 118 | 116 | 116 | 336,500 |
2022/10/18 | 115 | 116 | 114 | 115 | 159,200 |
2022/10/17 | 113 | 115 | 113 | 115 | 100,800 |
2022/10/14 | 114 | 114 | 112 | 113 | 140,900 |
2022/10/13 | 114 | 114 | 112 | 112 | 153,800 |
2022/10/12 | 113 | 114 | 113 | 114 | 171,400 |
2022/10/11 | 115 | 116 | 114 | 114 | 125,600 |
2022/10/07 | 115 | 116 | 115 | 115 | 166,700 |
2022/10/06 | 116 | 117 | 115 | 115 | 251,200 |
2022/10/05 | 114 | 116 | 114 | 114 | 185,200 |
2022/10/04 | 113 | 116 | 113 | 116 | 228,300 |
2022/10/03 | 112 | 113 | 111 | 113 | 154,800 |
2022/09/30 | 112 | 113 | 111 | 111 | 140,400 |
2022/09/29 | 113 | 113 | 112 | 113 | 210,300 |
2022/09/28 | 112 | 112 | 110 | 111 | 208,100 |
2022/09/27 | 111 | 112 | 110 | 112 | 299,100 |
2022/09/26 | 112 | 112 | 110 | 110 | 399,100 |
2022/09/22 | 113 | 113 | 112 | 112 | 217,100 |
2022/09/21 | 114 | 114 | 113 | 113 | 319,400 |
2022/09/20 | 116 | 116 | 113 | 113 | 337,500 |
2022/09/16 | 115 | 116 | 114 | 115 | 207,300 |
2022/09/15 | 116 | 117 | 115 | 115 | 272,300 |
2022/09/14 | 116 | 117 | 115 | 115 | 288,800 |
2022/09/13 | 117 | 118 | 117 | 118 | 130,600 |
2022/09/12 | 117 | 119 | 116 | 118 | 429,900 |
2022/09/09 | 118 | 118 | 115 | 116 | 186,300 |
2022/09/08 | 115 | 117 | 115 | 116 | 161,100 |
2022/09/07 | 116 | 116 | 115 | 115 | 240,000 |
2022/09/06 | 117 | 118 | 116 | 117 | 236,400 |
2022/09/05 | 116 | 117 | 113 | 115 | 572,500 |
2022/09/02 | 117 | 117 | 115 | 115 | 436,200 |
2022/09/01 | 119 | 119 | 116 | 116 | 520,300 |
2022/08/31 | 119 | 119 | 117 | 118 | 344,800 |
2022/08/30 | 120 | 120 | 119 | 120 | 315,700 |
2022/08/29 | 120 | 121 | 119 | 119 | 572,500 |
2022/08/26 | 121 | 123 | 121 | 123 | 304,100 |
2022/08/25 | 120 | 121 | 120 | 120 | 164,200 |
2022/08/24 | 121 | 121 | 120 | 120 | 508,800 |
2022/08/23 | 122 | 123 | 121 | 121 | 138,900 |
2022/08/22 | 123 | 123 | 122 | 123 | 345,800 |
2022/08/19 | 122 | 125 | 122 | 125 | 340,900 |
2022/08/18 | 123 | 123 | 121 | 123 | 164,500 |
2022/08/17 | 122 | 124 | 122 | 122 | 244,700 |
2022/08/16 | 123 | 124 | 121 | 122 | 303,400 |
2022/08/15 | 123 | 125 | 123 | 123 | 336,600 |
2022/08/12 | 120 | 123 | 120 | 123 | 354,700 |
2022/08/10 | 122 | 122 | 120 | 120 | 218,900 |
2022/08/09 | 121 | 122 | 121 | 121 | 133,300 |
2022/08/08 | 121 | 123 | 121 | 121 | 284,500 |
2022/08/05 | 119 | 123 | 119 | 123 | 357,300 |
2022/08/04 | 119 | 120 | 119 | 119 | 176,300 |
2022/08/03 | 121 | 121 | 119 | 120 | 311,200 |
2022/08/02 | 120 | 122 | 120 | 122 | 198,900 |
2022/08/01 | 122 | 122 | 120 | 121 | 173,600 |
2022/07/29 | 122 | 122 | 120 | 122 | 183,700 |
2022/07/28 | 123 | 124 | 121 | 121 | 308,700 |
2022/07/27 | 122 | 123 | 121 | 122 | 196,700 |
2022/07/26 | 124 | 124 | 122 | 124 | 271,200 |
2022/07/25 | 124 | 124 | 122 | 123 | 257,200 |
2022/07/22 | 124 | 125 | 122 | 124 | 385,800 |
2022/07/21 | 122 | 125 | 122 | 124 | 465,700 |
2022/07/20 | 120 | 123 | 120 | 122 | 492,300 |
2022/07/19 | 119 | 120 | 119 | 120 | 366,000 |
2022/07/15 | 119 | 119 | 117 | 119 | 486,200 |
2022/07/14 | 119 | 120 | 118 | 120 | 348,200 |
2022/07/13 | 119 | 120 | 118 | 120 | 311,800 |
2022/07/12 | 123 | 123 | 119 | 120 | 507,800 |
2022/07/11 | 120 | 124 | 120 | 124 | 535,100 |
2022/07/08 | 119 | 122 | 119 | 119 | 304,700 |
2022/07/07 | 120 | 121 | 117 | 120 | 483,300 |
2022/07/06 | 122 | 123 | 119 | 121 | 489,400 |
2022/07/05 | 123 | 124 | 122 | 122 | 287,300 |
2022/07/04 | 122 | 123 | 121 | 121 | 254,800 |
2022/07/01 | 125 | 125 | 121 | 121 | 514,600 |
2022/06/30 | 130 | 130 | 124 | 124 | 483,000 |
2022/06/29 | 124 | 130 | 124 | 130 | 691,100 |
2022/06/28 | 123 | 127 | 123 | 126 | 344,000 |
2022/06/27 | 126 | 126 | 123 | 123 | 137,800 |
2022/06/24 | 125 | 125 | 123 | 124 | 478,900 |
2022/06/23 | 119 | 127 | 119 | 126 | 587,500 |
2022/06/22 | 121 | 121 | 119 | 119 | 237,500 |
2022/06/21 | 118 | 120 | 118 | 120 | 167,700 |
2022/06/20 | 120 | 120 | 115 | 116 | 353,200 |
2022/06/17 | 118 | 120 | 116 | 118 | 330,600 |
2022/06/16 | 119 | 122 | 119 | 119 | 324,100 |
2022/06/15 | 122 | 123 | 118 | 118 | 314,200 |
2022/06/14 | 120 | 123 | 118 | 122 | 487,800 |
2022/06/13 | 123 | 124 | 121 | 123 | 461,400 |
2022/06/10 | 129 | 129 | 125 | 125 | 408,000 |
2022/06/09 | 129 | 132 | 128 | 130 | 664,300 |
2022/06/08 | 128 | 132 | 126 | 130 | 855,700 |
2022/06/07 | 126 | 130 | 123 | 128 | 940,000 |
2022/06/06 | 124 | 126 | 121 | 126 | 859,100 |
2022/06/03 | 118 | 124 | 118 | 124 | 1,008,100 |
2022/06/02 | 117 | 119 | 116 | 118 | 218,900 |
2022/06/01 | 117 | 118 | 117 | 118 | 140,200 |
2022/05/31 | 118 | 119 | 117 | 117 | 552,600 |
2022/05/30 | 115 | 118 | 115 | 118 | 504,200 |
2022/05/27 | 115 | 116 | 113 | 115 | 400,600 |
2022/05/26 | 116 | 116 | 113 | 114 | 426,900 |
2022/05/25 | 116 | 119 | 115 | 116 | 691,200 |
2022/05/24 | 115 | 116 | 114 | 115 | 330,900 |
2022/05/23 | 115 | 115 | 114 | 115 | 244,800 |
2022/05/20 | 115 | 115 | 114 | 115 | 269,800 |
2022/05/19 | 114 | 116 | 113 | 115 | 554,800 |
2022/05/18 | 113 | 116 | 112 | 116 | 485,200 |
2022/05/17 | 111 | 114 | 110 | 113 | 633,100 |
2022/05/16 | 114 | 115 | 111 | 112 | 671,200 |
2022/05/13 | 112 | 115 | 112 | 115 | 702,900 |
2022/05/12 | 114 | 114 | 112 | 112 | 202,500 |
2022/05/11 | 114 | 115 | 113 | 114 | 152,800 |
2022/05/10 | 115 | 116 | 112 | 115 | 398,500 |
2022/05/09 | 115 | 116 | 114 | 115 | 179,900 |
2022/05/06 | 115 | 116 | 113 | 116 | 291,800 |
2022/05/02 | 114 | 115 | 113 | 115 | 202,500 |
2022/04/28 | 114 | 114 | 112 | 114 | 151,000 |
2022/04/27 | 112 | 114 | 110 | 114 | 372,200 |
2022/04/26 | 114 | 114 | 111 | 113 | 485,400 |
2022/04/25 | 114 | 115 | 113 | 114 | 306,200 |
2022/04/22 | 116 | 117 | 113 | 116 | 327,700 |
2022/04/21 | 116 | 118 | 116 | 117 | 399,400 |
2022/04/20 | 117 | 118 | 115 | 116 | 471,000 |
2022/04/19 | 114 | 118 | 114 | 116 | 508,600 |
2022/04/18 | 113 | 114 | 113 | 114 | 195,500 |
2022/04/15 | 112 | 114 | 112 | 114 | 192,800 |
2022/04/14 | 114 | 114 | 112 | 113 | 130,600 |
2022/04/13 | 113 | 114 | 112 | 114 | 284,700 |
2022/04/12 | 113 | 114 | 112 | 114 | 371,200 |
2022/04/11 | 113 | 115 | 113 | 115 | 181,900 |
2022/04/08 | 114 | 115 | 113 | 113 | 476,000 |
2022/04/07 | 117 | 117 | 111 | 113 | 634,400 |
2022/04/06 | 118 | 118 | 116 | 117 | 641,300 |
2022/04/05 | 118 | 119 | 116 | 119 | 203,100 |
2022/04/04 | 117 | 117 | 115 | 117 | 278,800 |
2022/04/01 | 118 | 118 | 115 | 116 | 388,000 |
2022/03/31 | 120 | 120 | 118 | 118 | 258,600 |
2022/03/30 | 116 | 121 | 116 | 120 | 561,700 |
2022/03/29 | 117 | 117 | 115 | 116 | 345,600 |
2022/03/28 | 118 | 118 | 115 | 115 | 391,300 |
2022/03/25 | 117 | 118 | 116 | 117 | 523,100 |
2022/03/24 | 115 | 116 | 114 | 116 | 409,700 |
2022/03/23 | 116 | 118 | 116 | 117 | 214,000 |
2022/03/22 | 119 | 119 | 115 | 115 | 454,100 |
2022/03/18 | 117 | 119 | 117 | 118 | 326,800 |
2022/03/17 | 117 | 120 | 117 | 118 | 446,400 |
2022/03/16 | 118 | 119 | 115 | 115 | 341,800 |
2022/03/15 | 115 | 117 | 113 | 117 | 436,700 |
2022/03/14 | 111 | 115 | 111 | 113 | 377,300 |
2022/03/11 | 108 | 111 | 107 | 109 | 399,700 |
2022/03/10 | 109 | 111 | 108 | 111 | 625,800 |
2022/03/09 | 107 | 109 | 105 | 105 | 728,900 |
2022/03/08 | 110 | 113 | 107 | 108 | 1,184,300 |
2022/03/07 | 114 | 115 | 110 | 113 | 830,100 |
2022/03/04 | 117 | 118 | 115 | 115 | 541,100 |
2022/03/03 | 119 | 121 | 117 | 117 | 483,900 |
2022/03/02 | 117 | 119 | 116 | 117 | 799,700 |
2022/03/01 | 121 | 124 | 118 | 121 | 867,000 |
2022/02/28 | 117 | 121 | 116 | 120 | 890,200 |
2022/02/25 | 115 | 117 | 114 | 116 | 1,776,000 |
2022/02/24 | 117 | 118 | 112 | 113 | 1,300,400 |
2022/02/22 | 119 | 121 | 116 | 119 | 1,224,400 |
2022/02/21 | 123 | 123 | 118 | 120 | 986,900 |
2022/02/18 | 124 | 125 | 122 | 123 | 955,000 |
2022/02/17 | 130 | 130 | 126 | 126 | 538,400 |
2022/02/16 | 126 | 131 | 126 | 128 | 842,400 |
2022/02/15 | 127 | 128 | 124 | 124 | 1,076,400 |
2022/02/14 | 131 | 132 | 125 | 127 | 1,650,800 |
2022/02/10 | 133 | 136 | 131 | 134 | 688,800 |
2022/02/09 | 136 | 136 | 133 | 133 | 641,000 |
2022/02/08 | 132 | 137 | 131 | 133 | 953,100 |
2022/02/07 | 131 | 136 | 128 | 133 | 1,100,300 |
2022/02/04 | 138 | 138 | 129 | 131 | 1,791,400 |
2022/02/03 | 144 | 146 | 137 | 139 | 1,170,400 |
2022/02/02 | 145 | 146 | 143 | 143 | 276,700 |
2022/02/01 | 147 | 150 | 142 | 143 | 536,900 |
2022/01/31 | 146 | 149 | 141 | 145 | 698,000 |
2022/01/28 | 145 | 147 | 140 | 147 | 1,070,900 |
2022/01/27 | 154 | 154 | 145 | 145 | 1,053,100 |
2022/01/26 | 156 | 157 | 151 | 154 | 763,000 |
2022/01/25 | 160 | 164 | 154 | 155 | 1,163,000 |
2022/01/24 | 155 | 158 | 151 | 158 | 559,700 |
2022/01/21 | 150 | 156 | 149 | 156 | 665,500 |
2022/01/20 | 150 | 154 | 144 | 152 | 1,304,700 |
2022/01/19 | 157 | 157 | 150 | 152 | 1,125,000 |
2022/01/18 | 159 | 164 | 156 | 159 | 1,185,900 |
2022/01/17 | 171 | 171 | 156 | 157 | 2,058,500 |
2022/01/14 | 181 | 183 | 167 | 169 | 2,301,900 |
2022/01/13 | 170 | 185 | 170 | 183 | 2,121,900 |
2022/01/12 | 163 | 173 | 163 | 170 | 1,240,400 |
2022/01/11 | 159 | 164 | 158 | 161 | 818,900 |
2022/01/07 | 180 | 181 | 159 | 161 | 4,496,900 |
2022/01/06 | 167 | 179 | 165 | 179 | 2,822,000 |
2022/01/05 | 167 | 168 | 163 | 167 | 896,600 |
2022/01/04 | 164 | 178 | 162 | 168 | 3,131,000 |