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 |
|---|---|---|---|---|---|
| 2026/03/27 | 8,330 | 8,400 | 8,170 | 8,330 | 21,900 |
| 2026/03/26 | 8,700 | 8,700 | 8,360 | 8,420 | 11,300 |
| 2026/03/25 | 8,630 | 8,820 | 8,570 | 8,700 | 18,900 |
| 2026/03/24 | 8,600 | 8,630 | 8,400 | 8,480 | 14,900 |
| 2026/03/23 | 8,530 | 8,580 | 8,170 | 8,300 | 32,400 |
| 2026/03/19 | 9,020 | 9,090 | 8,830 | 8,830 | 29,700 |
| 2026/03/18 | 9,100 | 9,320 | 9,100 | 9,320 | 12,600 |
| 2026/03/17 | 9,370 | 9,370 | 9,030 | 9,030 | 12,000 |
| 2026/03/16 | 9,090 | 9,270 | 9,010 | 9,120 | 25,300 |
| 2026/03/13 | 9,050 | 9,280 | 9,050 | 9,150 | 23,900 |
| 2026/03/12 | 9,460 | 9,540 | 9,230 | 9,350 | 32,700 |
| 2026/03/11 | 9,890 | 10,000 | 9,610 | 9,610 | 27,900 |
| 2026/03/10 | 9,500 | 9,690 | 9,380 | 9,590 | 28,300 |
| 2026/03/09 | 9,100 | 9,330 | 8,820 | 9,110 | 44,300 |
| 2026/03/06 | 9,820 | 9,840 | 9,480 | 9,750 | 24,100 |
| 2026/03/05 | 9,940 | 10,190 | 9,940 | 10,020 | 31,200 |
| 2026/03/04 | 9,990 | 9,990 | 9,200 | 9,540 | 56,500 |
| 2026/03/03 | 10,500 | 10,740 | 10,250 | 10,270 | 19,800 |
| 2026/03/02 | 10,490 | 10,840 | 10,350 | 10,650 | 19,800 |
| 2026/02/27 | 10,580 | 10,840 | 10,360 | 10,790 | 20,600 |
| 2026/02/26 | 10,920 | 10,980 | 10,580 | 10,700 | 25,500 |
| 2026/02/25 | 11,080 | 11,280 | 10,810 | 10,850 | 25,700 |
| 2026/02/24 | 11,000 | 11,270 | 10,760 | 11,170 | 22,400 |
| 2026/02/20 | 11,540 | 11,540 | 10,940 | 10,940 | 24,600 |
| 2026/02/19 | 11,620 | 11,750 | 11,460 | 11,660 | 16,900 |
| 2026/02/18 | 11,480 | 11,660 | 11,310 | 11,480 | 24,600 |
| 2026/02/17 | 11,590 | 11,590 | 11,280 | 11,370 | 22,300 |
| 2026/02/16 | 11,400 | 11,690 | 11,300 | 11,480 | 29,800 |
| 2026/02/13 | 11,670 | 11,670 | 11,200 | 11,500 | 28,200 |
| 2026/02/12 | 11,600 | 11,840 | 11,560 | 11,670 | 22,800 |
| 2026/02/10 | 11,560 | 11,640 | 11,370 | 11,640 | 26,800 |
| 2026/02/09 | 11,590 | 11,740 | 11,360 | 11,630 | 39,600 |
| 2026/02/06 | 10,800 | 11,270 | 10,800 | 11,220 | 46,400 |
| 2026/02/05 | 10,560 | 11,050 | 10,420 | 10,900 | 58,600 |
| 2026/02/04 | 10,020 | 10,640 | 9,840 | 10,480 | 86,300 |
| 2026/02/03 | 9,850 | 10,260 | 9,390 | 10,000 | 247,400 |
| 2026/02/02 | 8,640 | 9,060 | 8,560 | 8,800 | 110,500 |
| 2026/01/30 | 8,350 | 8,540 | 8,300 | 8,530 | 25,000 |
| 2026/01/29 | 8,410 | 8,410 | 8,200 | 8,310 | 21,500 |
| 2026/01/28 | 8,350 | 8,350 | 8,250 | 8,300 | 21,500 |
| 2026/01/27 | 8,560 | 8,560 | 8,360 | 8,430 | 19,500 |
| 2026/01/26 | 8,670 | 8,680 | 8,440 | 8,560 | 23,700 |
| 2026/01/23 | 8,760 | 8,880 | 8,670 | 8,670 | 12,500 |
| 2026/01/22 | 8,800 | 8,860 | 8,670 | 8,770 | 11,600 |
| 2026/01/21 | 8,530 | 8,830 | 8,530 | 8,650 | 13,500 |
| 2026/01/20 | 8,780 | 8,890 | 8,720 | 8,800 | 13,200 |
| 2026/01/19 | 8,770 | 8,770 | 8,530 | 8,760 | 29,800 |
| 2026/01/16 | 8,820 | 8,820 | 8,630 | 8,790 | 25,200 |
| 2026/01/15 | 8,610 | 8,730 | 8,590 | 8,720 | 18,400 |
| 2026/01/14 | 8,490 | 8,600 | 8,430 | 8,560 | 19,500 |
| 2026/01/13 | 8,260 | 8,590 | 8,180 | 8,490 | 43,300 |
| 2026/01/09 | 8,060 | 8,180 | 8,010 | 8,110 | 30,300 |
| 2026/01/08 | 8,200 | 8,200 | 8,050 | 8,050 | 22,800 |
| 2026/01/07 | 8,220 | 8,300 | 8,140 | 8,180 | 19,500 |
| 2026/01/06 | 8,250 | 8,300 | 8,100 | 8,140 | 20,100 |
| 2026/01/05 | 8,250 | 8,320 | 8,190 | 8,190 | 12,700 |
| 2025/12/30 | 8,310 | 8,350 | 8,210 | 8,210 | 11,100 |
| 2025/12/29 | 8,270 | 8,410 | 8,230 | 8,350 | 50,900 |
| 2025/12/26 | 8,420 | 8,450 | 8,230 | 8,310 | 14,900 |
| 2025/12/25 | 8,610 | 8,610 | 8,360 | 8,420 | 12,200 |
| 2025/12/24 | 8,610 | 8,610 | 8,400 | 8,460 | 13,800 |
| 2025/12/23 | 8,730 | 8,770 | 8,530 | 8,610 | 14,200 |
| 2025/12/22 | 8,430 | 8,770 | 8,410 | 8,700 | 31,100 |
| 2025/12/19 | 8,370 | 8,440 | 8,360 | 8,420 | 25,200 |
| 2025/12/18 | 8,420 | 8,440 | 8,320 | 8,350 | 12,300 |
| 2025/12/17 | 8,650 | 8,650 | 8,420 | 8,490 | 21,300 |
| 2025/12/16 | 8,910 | 8,970 | 8,560 | 8,560 | 20,400 |
| 2025/12/15 | 8,480 | 9,000 | 8,480 | 8,900 | 23,200 |
| 2025/12/12 | 8,460 | 8,620 | 8,450 | 8,570 | 21,100 |
| 2025/12/11 | 8,410 | 8,430 | 8,290 | 8,310 | 12,300 |
| 2025/12/10 | 8,560 | 8,600 | 8,260 | 8,390 | 11,900 |
| 2025/12/09 | 8,580 | 8,590 | 8,450 | 8,500 | 19,400 |
| 2025/12/08 | 8,390 | 8,600 | 8,390 | 8,530 | 12,800 |
| 2025/12/05 | 8,560 | 8,650 | 8,400 | 8,400 | 12,000 |
| 2025/12/04 | 8,500 | 8,680 | 8,420 | 8,540 | 15,800 |
| 2025/12/03 | 8,560 | 8,700 | 8,530 | 8,530 | 14,000 |
| 2025/12/02 | 8,560 | 8,730 | 8,510 | 8,560 | 12,200 |
| 2025/12/01 | 8,990 | 9,010 | 8,640 | 8,640 | 18,600 |
| 2025/11/28 | 8,970 | 9,030 | 8,900 | 8,990 | 10,100 |
| 2025/11/27 | 8,950 | 9,140 | 8,950 | 9,030 | 19,600 |
| 2025/11/26 | 8,900 | 9,040 | 8,890 | 9,030 | 13,900 |
| 2025/11/25 | 9,130 | 9,260 | 9,000 | 9,030 | 13,600 |
| 2025/11/21 | 8,920 | 9,200 | 8,920 | 9,140 | 24,700 |
| 2025/11/20 | 9,140 | 9,310 | 9,070 | 9,070 | 20,000 |
| 2025/11/19 | 9,020 | 9,270 | 8,860 | 9,140 | 29,500 |
| 2025/11/18 | 9,250 | 9,450 | 9,040 | 9,090 | 33,300 |
| 2025/11/17 | 9,250 | 9,370 | 9,120 | 9,300 | 32,800 |
| 2025/11/14 | 8,500 | 9,340 | 8,460 | 9,190 | 58,500 |
| 2025/11/13 | 8,260 | 8,600 | 8,260 | 8,550 | 15,300 |
| 2025/11/12 | 8,200 | 8,490 | 8,200 | 8,340 | 19,600 |
| 2025/11/11 | 8,370 | 8,450 | 8,200 | 8,350 | 26,800 |
| 2025/11/10 | 8,790 | 8,790 | 8,350 | 8,450 | 52,700 |
| 2025/11/07 | 8,720 | 8,880 | 8,540 | 8,790 | 46,200 |
| 2025/11/06 | 8,670 | 9,160 | 8,520 | 8,870 | 159,300 |
| 2025/11/05 | 8,670 | 8,670 | 8,670 | 8,670 | 25,000 |
| 2025/11/04 | 7,060 | 7,260 | 7,010 | 7,170 | 57,500 |
| 2025/10/31 | 6,890 | 7,040 | 6,850 | 6,990 | 23,100 |
| 2025/10/30 | 6,900 | 7,010 | 6,880 | 6,890 | 51,200 |
| 2025/10/29 | 7,090 | 7,090 | 6,930 | 6,950 | 18,600 |
| 2025/10/28 | 7,290 | 7,410 | 7,090 | 7,090 | 19,000 |
| 2025/10/27 | 7,260 | 7,420 | 7,260 | 7,420 | 17,400 |
| 2025/10/24 | 7,120 | 7,270 | 7,050 | 7,260 | 16,800 |
| 2025/10/23 | 7,080 | 7,240 | 7,080 | 7,120 | 11,900 |
| 2025/10/22 | 7,110 | 7,130 | 7,010 | 7,080 | 22,400 |
| 2025/10/21 | 7,040 | 7,100 | 6,980 | 7,040 | 14,900 |
| 2025/10/20 | 6,840 | 7,050 | 6,840 | 7,050 | 18,500 |
| 2025/10/17 | 6,970 | 6,970 | 6,800 | 6,830 | 8,200 |
| 2025/10/16 | 6,840 | 6,940 | 6,810 | 6,930 | 10,400 |
| 2025/10/15 | 6,580 | 6,870 | 6,580 | 6,840 | 21,500 |
| 2025/10/14 | 6,630 | 6,770 | 6,590 | 6,610 | 21,800 |
| 2025/10/10 | 6,920 | 6,960 | 6,700 | 6,810 | 18,600 |
| 2025/10/09 | 6,840 | 6,980 | 6,840 | 6,920 | 9,800 |
| 2025/10/08 | 6,940 | 6,940 | 6,840 | 6,850 | 12,800 |
| 2025/10/07 | 6,950 | 7,030 | 6,930 | 6,940 | 14,100 |
| 2025/10/06 | 6,980 | 7,200 | 6,930 | 7,030 | 22,700 |
| 2025/10/03 | 6,990 | 7,050 | 6,860 | 6,880 | 8,100 |
| 2025/10/02 | 6,920 | 7,060 | 6,810 | 6,960 | 23,500 |
| 2025/10/01 | 7,070 | 7,070 | 6,890 | 6,890 | 20,800 |
| 2025/09/30 | 7,440 | 7,440 | 7,150 | 7,150 | 13,100 |
| 2025/09/29 | 7,350 | 7,460 | 7,300 | 7,390 | 13,000 |
| 2025/09/26 | 7,530 | 7,580 | 7,410 | 7,440 | 14,200 |
| 2025/09/25 | 7,540 | 7,660 | 7,450 | 7,550 | 21,000 |
| 2025/09/24 | 7,590 | 7,620 | 7,540 | 7,600 | 18,000 |
| 2025/09/22 | 7,650 | 7,690 | 7,600 | 7,610 | 11,200 |
| 2025/09/19 | 7,610 | 7,680 | 7,540 | 7,650 | 28,900 |
| 2025/09/18 | 7,630 | 7,690 | 7,540 | 7,600 | 54,400 |
| 2025/09/17 | 7,300 | 7,640 | 7,030 | 7,640 | 193,000 |
| 2025/09/16 | 6,570 | 6,680 | 6,530 | 6,650 | 36,800 |
| 2025/09/12 | 6,640 | 6,640 | 6,570 | 6,600 | 8,400 |
| 2025/09/11 | 6,670 | 6,670 | 6,550 | 6,640 | 9,800 |
| 2025/09/10 | 6,640 | 6,720 | 6,550 | 6,650 | 10,400 |
| 2025/09/09 | 6,860 | 6,870 | 6,640 | 6,680 | 31,200 |
| 2025/09/08 | 6,890 | 6,890 | 6,720 | 6,810 | 17,400 |
| 2025/09/05 | 6,560 | 6,890 | 6,560 | 6,870 | 34,100 |
| 2025/09/04 | 6,680 | 6,740 | 6,510 | 6,570 | 15,400 |
| 2025/09/03 | 6,610 | 6,790 | 6,590 | 6,640 | 18,800 |
| 2025/09/02 | 6,630 | 6,800 | 6,630 | 6,670 | 23,800 |
| 2025/09/01 | 6,670 | 6,740 | 6,570 | 6,630 | 28,500 |
| 2025/08/29 | 6,740 | 6,900 | 6,680 | 6,770 | 26,200 |
| 2025/08/28 | 6,890 | 7,020 | 6,730 | 6,790 | 20,700 |
| 2025/08/27 | 6,780 | 6,980 | 6,700 | 6,940 | 31,700 |
| 2025/08/26 | 6,900 | 6,960 | 6,820 | 6,820 | 29,200 |
| 2025/08/25 | 7,180 | 7,290 | 7,020 | 7,050 | 30,500 |
| 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 |