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
2025/06/13 90 91 88 90 593,800
2025/06/12 90 91 90 91 272,900
2025/06/11 90 92 89 90 393,400
2025/06/10 89 90 89 90 567,200
2025/06/09 89 91 89 90 521,000
2025/06/06 90 91 89 89 591,500
2025/06/05 89 90 89 90 621,700
2025/06/04 91 93 89 90 948,100
2025/06/03 88 91 88 91 870,500
2025/06/02 86 89 85 89 909,300
2025/05/30 86 87 84 86 1,435,800
2025/05/29 87 92 86 88 1,495,500
2025/05/28 93 93 87 87 1,744,500
2025/05/27 99 125 90 92 25,609,600
2025/05/26 98 100 96 99 1,387,800
2025/05/23 97 106 95 98 4,413,100
2025/05/22 97 108 95 100 8,318,700
2025/05/21 84 107 82 97 16,306,100
2025/05/20 78 88 78 83 1,654,300
2025/05/19 79 79 78 79 216,100
2025/05/16 79 79 77 77 340,300
2025/05/15 78 80 76 79 511,200
2025/05/14 75 78 74 78 464,200
2025/05/13 75 76 74 74 316,200
2025/05/12 74 75 73 73 454,200
2025/05/09 73 76 72 74 2,458,500
2025/05/08 73 73 72 72 275,100
2025/05/07 73 74 72 72 218,200
2025/05/02 73 75 72 73 979,800
2025/05/01 73 73 72 73 208,700
2025/04/30 72 73 72 73 210,300
2025/04/28 72 74 71 72 954,300
2025/04/25 72 72 71 71 188,300
2025/04/24 72 72 70 71 244,200
2025/04/23 71 72 70 70 564,300
2025/04/22 70 73 68 70 4,017,600
2025/04/21 71 71 70 70 230,400
2025/04/18 69 71 68 71 333,700
2025/04/17 69 70 67 69 291,500
2025/04/16 69 72 67 67 489,200
2025/04/15 70 71 68 69 429,400
2025/04/14 70 72 69 69 347,800
2025/04/11 65 68 65 68 335,500
2025/04/10 69 69 65 67 998,400
2025/04/09 65 65 62 64 513,000
2025/04/08 63 67 63 67 418,100
2025/04/07 66 66 59 59 1,184,700
2025/04/04 73 76 69 69 965,900
2025/04/03 80 80 75 76 758,600
2025/04/02 81 82 69 79 5,485,300
2025/04/01 80 82 80 80 557,400
2025/03/31 82 89 75 78 7,042,100
2025/03/28 85 87 84 84 396,500
2025/03/27 86 88 86 87 302,900
2025/03/26 87 88 86 87 147,300
2025/03/25 86 88 85 85 275,500
2025/03/24 85 86 84 86 210,900
2025/03/21 83 87 83 85 696,700
2025/03/19 82 84 82 83 205,400
2025/03/18 83 84 82 83 443,800
2025/03/17 83 83 81 82 334,600
2025/03/14 81 82 79 81 483,400
2025/03/13 80 83 78 81 618,400
2025/03/12 78 80 78 79 292,700
2025/03/11 77 79 77 78 329,700
2025/03/10 79 79 78 79 475,700
2025/03/07 78 80 78 79 459,400
2025/03/06 79 79 78 78 397,300
2025/03/05 77 79 77 79 263,600
2025/03/04 78 79 77 77 305,000
2025/03/03 78 80 77 79 344,300
2025/02/28 77 78 76 77 304,700
2025/02/27 77 79 77 77 539,800
2025/02/26 79 80 77 77 494,300
2025/02/25 81 81 79 80 373,900
2025/02/21 81 82 81 81 389,900
2025/02/20 82 83 80 81 389,100
2025/02/19 81 82 80 82 540,700
2025/02/18 80 80 79 80 652,600
2025/02/17 79 80 78 78 497,800
2025/02/14 79 79 78 78 476,600
2025/02/13 77 79 77 79 621,900
2025/02/12 79 79 76 76 734,700
2025/02/10 80 80 78 78 430,700
2025/02/07 78 81 77 79 1,181,000
2025/02/06 78 78 76 77 429,400
2025/02/05 77 78 76 78 526,200
2025/02/04 75 78 75 76 719,700
2025/02/03 78 78 75 75 581,300
2025/01/31 76 77 75 75 362,800
2025/01/30 79 79 76 76 946,700
2025/01/29 78 79 77 78 370,000
2025/01/28 76 79 76 79 449,500
2025/01/27 76 76 75 76 348,000
2025/01/24 74 76 73 76 479,500
2025/01/23 73 74 73 74 387,100
2025/01/22 72 73 72 72 378,800
2025/01/21 73 73 71 71 390,400
2025/01/20 71 73 70 72 491,600
2025/01/17 70 71 69 70 557,900
2025/01/16 73 73 70 71 631,000
2025/01/15 76 76 73 74 657,100
2025/01/14 76 77 76 76 254,500
2025/01/10 76 77 76 76 462,100
2025/01/09 77 78 76 76 571,000
2025/01/08 76 79 76 79 489,900
2025/01/07 77 78 76 77 308,200
2025/01/06 76 78 76 77 273,600

このページの先頭へ