ティラド(7236)の株価時系列情報
ティラド(7236)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 |
|---|---|---|---|---|---|
| 2025/08/22 | 7,330 | 7,430 | 7,210 | 7,280 | 24,400 |
| 2025/08/21 | 7,450 | 7,450 | 7,360 | 7,370 | 19,100 |
| 2025/08/20 | 7,220 | 7,460 | 7,100 | 7,450 | 45,600 |
| 2025/08/19 | 7,120 | 7,230 | 7,070 | 7,220 | 20,500 |
| 2025/08/18 | 7,150 | 7,240 | 7,120 | 7,150 | 21,800 |
| 2025/08/15 | 6,740 | 7,170 | 6,740 | 7,170 | 66,500 |
| 2025/08/14 | 6,750 | 6,880 | 6,750 | 6,760 | 35,600 |
| 2025/08/13 | 6,690 | 6,770 | 6,670 | 6,750 | 21,300 |
| 2025/08/12 | 6,650 | 6,730 | 6,650 | 6,690 | 31,500 |
| 2025/08/08 | 6,570 | 6,750 | 6,570 | 6,670 | 47,700 |
| 2025/08/07 | 6,500 | 6,800 | 6,450 | 6,590 | 88,300 |
| 2025/08/06 | 6,150 | 6,550 | 6,100 | 6,550 | 179,800 |
| 2025/08/05 | 5,650 | 5,650 | 5,650 | 5,650 | 12,100 |
| 2025/08/04 | 4,945 | 5,000 | 4,895 | 4,945 | 18,100 |
| 2025/08/01 | 4,925 | 5,070 | 4,925 | 5,020 | 16,300 |
| 2025/07/31 | 4,960 | 4,985 | 4,935 | 4,935 | 8,300 |
| 2025/07/30 | 4,920 | 5,000 | 4,920 | 4,975 | 11,400 |
| 2025/07/29 | 4,910 | 5,040 | 4,910 | 5,020 | 12,700 |
| 2025/07/28 | 4,895 | 4,985 | 4,855 | 4,950 | 18,000 |
| 2025/07/25 | 4,930 | 5,070 | 4,910 | 4,945 | 35,800 |
| 2025/07/24 | 4,810 | 4,925 | 4,810 | 4,860 | 25,200 |
| 2025/07/23 | 4,505 | 4,840 | 4,505 | 4,810 | 35,200 |
| 2025/07/22 | 4,525 | 4,585 | 4,480 | 4,535 | 13,600 |
| 2025/07/18 | 4,590 | 4,650 | 4,490 | 4,490 | 15,600 |
| 2025/07/17 | 4,690 | 4,690 | 4,625 | 4,630 | 9,400 |
| 2025/07/16 | 4,770 | 4,800 | 4,675 | 4,690 | 14,300 |
| 2025/07/15 | 4,740 | 4,765 | 4,670 | 4,700 | 28,100 |
| 2025/07/14 | 4,730 | 4,820 | 4,655 | 4,685 | 18,600 |
| 2025/07/11 | 4,715 | 4,760 | 4,650 | 4,685 | 14,600 |
| 2025/07/10 | 4,650 | 4,775 | 4,645 | 4,720 | 33,500 |
| 2025/07/09 | 4,650 | 4,650 | 4,565 | 4,630 | 18,000 |
| 2025/07/08 | 4,570 | 4,720 | 4,570 | 4,675 | 22,800 |
| 2025/07/07 | 4,640 | 4,665 | 4,565 | 4,565 | 9,900 |
| 2025/07/04 | 4,625 | 4,685 | 4,600 | 4,640 | 10,400 |
| 2025/07/03 | 4,560 | 4,655 | 4,555 | 4,615 | 22,200 |
| 2025/07/02 | 4,515 | 4,575 | 4,485 | 4,495 | 13,200 |
| 2025/07/01 | 4,445 | 4,540 | 4,380 | 4,485 | 13,800 |
| 2025/06/30 | 4,480 | 4,570 | 4,420 | 4,420 | 13,700 |
| 2025/06/27 | 4,445 | 4,500 | 4,390 | 4,495 | 21,700 |
| 2025/06/26 | 4,430 | 4,440 | 4,325 | 4,375 | 27,700 |
| 2025/06/25 | 4,440 | 4,505 | 4,410 | 4,450 | 15,200 |
| 2025/06/24 | 4,525 | 4,525 | 4,405 | 4,435 | 8,900 |
| 2025/06/23 | 4,560 | 4,615 | 4,470 | 4,470 | 19,200 |
| 2025/06/20 | 4,570 | 4,585 | 4,525 | 4,560 | 14,500 |
| 2025/06/19 | 4,610 | 4,610 | 4,545 | 4,570 | 9,900 |
| 2025/06/18 | 4,550 | 4,610 | 4,535 | 4,585 | 17,100 |
| 2025/06/17 | 4,565 | 4,635 | 4,565 | 4,590 | 6,300 |
| 2025/06/16 | 4,565 | 4,630 | 4,565 | 4,600 | 8,800 |
| 2025/06/13 | 4,630 | 4,630 | 4,560 | 4,580 | 14,300 |
| 2025/06/12 | 4,620 | 4,665 | 4,590 | 4,645 | 10,500 |
| 2025/06/11 | 4,590 | 4,670 | 4,560 | 4,645 | 16,400 |
| 2025/06/10 | 4,645 | 4,660 | 4,590 | 4,610 | 22,900 |
| 2025/06/09 | 4,735 | 4,745 | 4,645 | 4,650 | 11,600 |
| 2025/06/06 | 4,600 | 4,770 | 4,600 | 4,740 | 16,900 |
| 2025/06/05 | 4,600 | 4,635 | 4,560 | 4,590 | 20,100 |
| 2025/06/04 | 4,685 | 4,725 | 4,630 | 4,630 | 7,200 |
| 2025/06/03 | 4,745 | 4,745 | 4,625 | 4,640 | 15,200 |
| 2025/06/02 | 4,790 | 4,830 | 4,755 | 4,755 | 8,100 |
| 2025/05/30 | 4,700 | 4,800 | 4,670 | 4,795 | 13,000 |
| 2025/05/29 | 4,820 | 4,835 | 4,760 | 4,770 | 14,200 |
| 2025/05/28 | 4,760 | 4,860 | 4,745 | 4,770 | 16,800 |
| 2025/05/27 | 4,740 | 4,785 | 4,725 | 4,740 | 12,500 |
| 2025/05/26 | 4,780 | 4,900 | 4,740 | 4,760 | 26,400 |
| 2025/05/23 | 4,785 | 4,835 | 4,770 | 4,780 | 14,800 |
| 2025/05/22 | 4,800 | 4,875 | 4,785 | 4,785 | 18,700 |
| 2025/05/21 | 4,790 | 4,875 | 4,790 | 4,825 | 24,600 |
| 2025/05/20 | 4,805 | 4,890 | 4,760 | 4,825 | 32,100 |
| 2025/05/19 | 4,775 | 4,890 | 4,770 | 4,800 | 25,300 |
| 2025/05/16 | 4,780 | 4,860 | 4,745 | 4,815 | 37,200 |
| 2025/05/15 | 4,805 | 4,880 | 4,770 | 4,840 | 38,600 |
| 2025/05/14 | 4,580 | 4,840 | 4,540 | 4,805 | 82,400 |
| 2025/05/13 | 4,300 | 4,625 | 4,300 | 4,585 | 162,100 |
| 2025/05/12 | 3,860 | 3,980 | 3,860 | 3,950 | 28,900 |
| 2025/05/09 | 3,835 | 3,885 | 3,795 | 3,845 | 30,700 |
| 2025/05/08 | 3,805 | 3,825 | 3,775 | 3,805 | 10,000 |
| 2025/05/07 | 3,825 | 3,850 | 3,770 | 3,835 | 15,400 |
| 2025/05/02 | 3,880 | 3,905 | 3,820 | 3,835 | 25,900 |
| 2025/05/01 | 3,805 | 3,940 | 3,795 | 3,890 | 26,600 |
| 2025/04/30 | 3,830 | 3,835 | 3,765 | 3,835 | 11,800 |
| 2025/04/28 | 3,785 | 3,820 | 3,725 | 3,770 | 17,400 |
| 2025/04/25 | 3,670 | 3,765 | 3,640 | 3,765 | 19,700 |
| 2025/04/24 | 3,680 | 3,710 | 3,610 | 3,630 | 20,500 |
| 2025/04/23 | 3,755 | 3,815 | 3,675 | 3,675 | 51,400 |
| 2025/04/22 | 3,645 | 3,725 | 3,550 | 3,625 | 144,800 |
| 2025/04/21 | 3,345 | 3,370 | 3,290 | 3,295 | 13,500 |
| 2025/04/18 | 3,255 | 3,365 | 3,250 | 3,360 | 13,900 |
| 2025/04/17 | 3,140 | 3,225 | 3,140 | 3,225 | 6,200 |
| 2025/04/16 | 3,165 | 3,185 | 3,140 | 3,155 | 9,300 |
| 2025/04/15 | 3,120 | 3,195 | 3,120 | 3,160 | 8,800 |
| 2025/04/14 | 3,185 | 3,205 | 3,075 | 3,085 | 15,400 |
| 2025/04/11 | 3,005 | 3,150 | 2,940 | 3,150 | 18,700 |
| 2025/04/10 | 3,220 | 3,230 | 3,005 | 3,125 | 21,500 |
| 2025/04/09 | 2,870 | 2,919 | 2,766 | 2,809 | 26,400 |
| 2025/04/08 | 2,778 | 2,985 | 2,778 | 2,907 | 18,400 |
| 2025/04/07 | 2,690 | 2,885 | 2,690 | 2,728 | 18,500 |
| 2025/04/04 | 3,340 | 3,340 | 2,903 | 3,035 | 61,800 |
| 2025/04/03 | 3,520 | 3,530 | 3,445 | 3,470 | 18,100 |
| 2025/04/02 | 3,685 | 3,700 | 3,645 | 3,660 | 8,300 |
| 2025/04/01 | 3,655 | 3,760 | 3,655 | 3,685 | 8,700 |
| 2025/03/31 | 3,700 | 3,725 | 3,600 | 3,655 | 14,700 |
| 2025/03/28 | 3,790 | 3,790 | 3,730 | 3,770 | 11,600 |
| 2025/03/27 | 3,900 | 3,900 | 3,815 | 3,900 | 16,500 |
| 2025/03/26 | 3,915 | 3,925 | 3,800 | 3,910 | 15,700 |
| 2025/03/25 | 3,910 | 3,940 | 3,890 | 3,895 | 4,700 |
| 2025/03/24 | 3,955 | 3,985 | 3,880 | 3,900 | 15,300 |
| 2025/03/21 | 3,980 | 4,005 | 3,920 | 3,920 | 19,700 |
| 2025/03/19 | 3,965 | 3,985 | 3,955 | 3,975 | 5,800 |
| 2025/03/18 | 3,935 | 3,990 | 3,935 | 3,970 | 14,600 |
| 2025/03/17 | 3,920 | 3,955 | 3,895 | 3,935 | 9,400 |
| 2025/03/14 | 3,930 | 3,990 | 3,890 | 3,930 | 12,200 |
| 2025/03/13 | 3,875 | 3,945 | 3,875 | 3,930 | 8,300 |
| 2025/03/12 | 3,860 | 3,915 | 3,860 | 3,880 | 6,800 |
| 2025/03/11 | 3,820 | 3,920 | 3,815 | 3,895 | 10,500 |
| 2025/03/10 | 3,890 | 3,900 | 3,875 | 3,890 | 5,200 |
| 2025/03/07 | 3,875 | 3,960 | 3,855 | 3,890 | 15,000 |
| 2025/03/06 | 3,935 | 3,935 | 3,855 | 3,885 | 28,600 |
| 2025/03/05 | 3,780 | 3,965 | 3,745 | 3,940 | 24,900 |
| 2025/03/04 | 3,755 | 3,795 | 3,725 | 3,780 | 6,900 |
| 2025/03/03 | 3,750 | 3,820 | 3,745 | 3,785 | 19,700 |
| 2025/02/28 | 3,665 | 3,745 | 3,665 | 3,715 | 9,400 |
| 2025/02/27 | 3,605 | 3,685 | 3,535 | 3,680 | 9,200 |
| 2025/02/26 | 3,600 | 3,630 | 3,580 | 3,605 | 7,500 |
| 2025/02/25 | 3,530 | 3,635 | 3,530 | 3,600 | 11,300 |
| 2025/02/21 | 3,595 | 3,595 | 3,475 | 3,585 | 9,800 |
| 2025/02/20 | 3,590 | 3,595 | 3,545 | 3,595 | 7,200 |
| 2025/02/19 | 3,610 | 3,610 | 3,535 | 3,580 | 9,000 |
| 2025/02/18 | 3,655 | 3,655 | 3,605 | 3,610 | 10,100 |
| 2025/02/17 | 3,655 | 3,655 | 3,610 | 3,630 | 3,500 |
| 2025/02/14 | 3,710 | 3,750 | 3,515 | 3,660 | 29,300 |
| 2025/02/13 | 3,650 | 3,695 | 3,640 | 3,655 | 8,700 |
| 2025/02/12 | 3,650 | 3,650 | 3,610 | 3,635 | 2,900 |
| 2025/02/10 | 3,590 | 3,625 | 3,580 | 3,600 | 3,600 |
| 2025/02/07 | 3,615 | 3,635 | 3,590 | 3,615 | 3,400 |
| 2025/02/06 | 3,615 | 3,615 | 3,555 | 3,590 | 7,000 |
| 2025/02/05 | 3,620 | 3,665 | 3,540 | 3,575 | 13,200 |
| 2025/02/04 | 3,580 | 3,665 | 3,510 | 3,575 | 22,400 |
| 2025/02/03 | 3,615 | 3,670 | 3,580 | 3,625 | 30,400 |
| 2025/01/31 | 3,585 | 3,635 | 3,575 | 3,615 | 6,900 |
| 2025/01/30 | 3,570 | 3,645 | 3,540 | 3,580 | 10,900 |
| 2025/01/29 | 3,615 | 3,615 | 3,550 | 3,570 | 13,000 |
| 2025/01/28 | 3,565 | 3,625 | 3,550 | 3,585 | 11,000 |
| 2025/01/27 | 3,500 | 3,555 | 3,500 | 3,555 | 6,100 |
| 2025/01/24 | 3,425 | 3,500 | 3,425 | 3,490 | 15,300 |
| 2025/01/23 | 3,450 | 3,460 | 3,410 | 3,425 | 7,900 |
| 2025/01/22 | 3,465 | 3,470 | 3,440 | 3,450 | 3,700 |
| 2025/01/21 | 3,455 | 3,475 | 3,435 | 3,445 | 5,000 |
| 2025/01/20 | 3,440 | 3,510 | 3,440 | 3,470 | 5,600 |
| 2025/01/17 | 3,460 | 3,460 | 3,415 | 3,435 | 12,100 |
| 2025/01/16 | 3,510 | 3,510 | 3,460 | 3,475 | 9,400 |
| 2025/01/15 | 3,525 | 3,535 | 3,510 | 3,515 | 4,200 |
| 2025/01/14 | 3,580 | 3,600 | 3,515 | 3,525 | 9,600 |
| 2025/01/10 | 3,595 | 3,635 | 3,580 | 3,580 | 13,500 |
| 2025/01/09 | 3,685 | 3,700 | 3,600 | 3,625 | 9,900 |
| 2025/01/08 | 3,710 | 3,720 | 3,655 | 3,665 | 5,000 |
| 2025/01/07 | 3,720 | 3,750 | 3,690 | 3,710 | 7,400 |
| 2025/01/06 | 3,745 | 3,745 | 3,650 | 3,660 | 8,100 |
| 2024/12/30 | 3,720 | 3,730 | 3,680 | 3,705 | 12,500 |
| 2024/12/27 | 3,655 | 3,675 | 3,650 | 3,675 | 9,000 |
| 2024/12/26 | 3,600 | 3,670 | 3,600 | 3,665 | 14,100 |
| 2024/12/25 | 3,610 | 3,610 | 3,525 | 3,610 | 8,600 |
| 2024/12/24 | 3,600 | 3,605 | 3,550 | 3,565 | 6,500 |
| 2024/12/23 | 3,540 | 3,660 | 3,540 | 3,610 | 13,900 |
| 2024/12/20 | 3,575 | 3,605 | 3,525 | 3,540 | 9,000 |
| 2024/12/19 | 3,495 | 3,585 | 3,480 | 3,565 | 5,300 |
| 2024/12/18 | 3,545 | 3,565 | 3,545 | 3,565 | 1,200 |
| 2024/12/17 | 3,585 | 3,625 | 3,560 | 3,590 | 11,000 |
| 2024/12/16 | 3,590 | 3,655 | 3,590 | 3,590 | 11,300 |
| 2024/12/13 | 3,585 | 3,620 | 3,585 | 3,615 | 10,800 |
| 2024/12/12 | 3,560 | 3,640 | 3,560 | 3,585 | 15,300 |
| 2024/12/11 | 3,530 | 3,560 | 3,520 | 3,560 | 10,900 |
| 2024/12/10 | 3,525 | 3,550 | 3,490 | 3,515 | 10,000 |
| 2024/12/09 | 3,460 | 3,550 | 3,460 | 3,505 | 7,800 |
| 2024/12/06 | 3,340 | 3,480 | 3,340 | 3,470 | 14,100 |
| 2024/12/05 | 3,395 | 3,440 | 3,390 | 3,410 | 9,400 |
| 2024/12/04 | 3,395 | 3,395 | 3,355 | 3,380 | 4,300 |
| 2024/12/03 | 3,400 | 3,425 | 3,365 | 3,400 | 8,100 |
| 2024/12/02 | 3,415 | 3,430 | 3,400 | 3,400 | 6,800 |
| 2024/11/29 | 3,460 | 3,460 | 3,430 | 3,430 | 1,900 |
| 2024/11/28 | 3,450 | 3,475 | 3,435 | 3,460 | 6,900 |
| 2024/11/27 | 3,470 | 3,485 | 3,415 | 3,450 | 9,200 |
| 2024/11/26 | 3,465 | 3,470 | 3,415 | 3,470 | 6,800 |
| 2024/11/25 | 3,505 | 3,505 | 3,465 | 3,465 | 5,400 |
| 2024/11/22 | 3,425 | 3,470 | 3,425 | 3,465 | 1,800 |
| 2024/11/21 | 3,485 | 3,490 | 3,430 | 3,435 | 8,200 |
| 2024/11/20 | 3,495 | 3,520 | 3,450 | 3,455 | 3,900 |
| 2024/11/19 | 3,570 | 3,575 | 3,485 | 3,485 | 5,500 |
| 2024/11/18 | 3,485 | 3,560 | 3,485 | 3,505 | 7,000 |
| 2024/11/15 | 3,515 | 3,545 | 3,485 | 3,490 | 15,600 |
| 2024/11/14 | 3,535 | 3,535 | 3,495 | 3,515 | 4,400 |
| 2024/11/13 | 3,545 | 3,575 | 3,500 | 3,500 | 21,800 |
| 2024/11/12 | 3,560 | 3,595 | 3,540 | 3,540 | 9,500 |
| 2024/11/11 | 3,560 | 3,565 | 3,480 | 3,500 | 12,200 |
| 2024/11/08 | 3,595 | 3,620 | 3,535 | 3,555 | 25,500 |
| 2024/11/07 | 3,500 | 3,610 | 3,500 | 3,600 | 21,100 |
| 2024/11/06 | 3,500 | 3,625 | 3,450 | 3,455 | 109,700 |
| 2024/11/05 | 3,265 | 3,300 | 3,255 | 3,255 | 22,200 |
| 2024/11/01 | 3,325 | 3,340 | 3,230 | 3,250 | 21,900 |
| 2024/10/31 | 3,350 | 3,420 | 3,335 | 3,365 | 15,500 |
| 2024/10/30 | 3,415 | 3,460 | 3,305 | 3,305 | 45,300 |
| 2024/10/29 | 3,430 | 3,440 | 3,385 | 3,415 | 14,600 |