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
2026/11/10 1,345 1,372 1,343 1,370 356,600
2026/11/09 1,318 1,353 1,303 1,315 322,300
2026/11/06 1,240 1,306 1,231 1,297 672,500
2026/11/05 1,331 1,368 1,296 1,323 541,500
2026/11/04 1,270 1,315 1,261 1,287 988,800
2026/11/02 1,262 1,283 1,260 1,267 525,100
2026/10/30 1,328 1,340 1,278 1,278 862,200
2026/10/29 1,343 1,343 1,310 1,321 1,162,500
2026/10/28 1,360 1,369 1,335 1,335 389,600
2026/10/27 1,360 1,362 1,341 1,351 283,700
2026/10/26 1,347 1,360 1,336 1,343 272,100
2026/10/23 1,354 1,363 1,332 1,361 517,000
2026/10/22 1,382 1,392 1,362 1,365 410,900
2026/10/21 1,400 1,400 1,378 1,390 288,700
2026/10/20 1,418 1,422 1,379 1,379 424,500
2026/10/19 1,420 1,426 1,403 1,424 189,700
2026/10/16 1,418 1,435 1,410 1,430 229,200
2026/10/15 1,403 1,409 1,384 1,397 756,500
2026/10/14 1,450 1,450 1,422 1,426 253,600
2026/10/13 1,430 1,457 1,420 1,456 238,900
2026/10/09 1,431 1,443 1,423 1,431 271,700
2026/10/08 1,472 1,473 1,438 1,438 248,300
2026/10/07 1,487 1,501 1,474 1,483 125,600
2026/10/06 1,497 1,506 1,487 1,500 137,100
2026/10/05 1,475 1,492 1,475 1,490 162,000
2026/10/02 1,478 1,490 1,459 1,466 183,600
2026/10/01 1,493 1,493 1,471 1,486 188,000
2026/09/30 1,465 1,493 1,453 1,493 266,100
2026/09/29 1,477 1,480 1,452 1,460 387,200
2026/09/28 1,550 1,550 1,508 1,508 680,700
2026/09/25 1,522 1,545 1,510 1,544 484,300
2026/09/24 1,500 1,505 1,491 1,505 295,200
2026/09/18 1,507 1,516 1,479 1,488 351,300
2026/09/17 1,497 1,521 1,490 1,505 370,500
2026/09/16 1,470 1,499 1,469 1,480 203,700
2026/09/15 1,445 1,468 1,438 1,467 154,700
2026/09/14 1,420 1,453 1,413 1,445 206,500
2026/09/11 1,424 1,445 1,418 1,444 359,100
2026/09/10 1,454 1,461 1,439 1,454 284,600
2026/09/09 1,468 1,487 1,455 1,461 337,700
2026/09/08 1,528 1,531 1,470 1,470 605,400
2026/09/07 1,531 1,549 1,522 1,544 253,900
2026/09/04 1,527 1,533 1,505 1,511 252,300
2026/09/03 1,549 1,549 1,519 1,527 224,600
2026/09/02 1,554 1,560 1,527 1,527 332,700
2026/09/01 1,587 1,596 1,572 1,573 142,000
2026/08/31 1,549 1,589 1,539 1,588 324,600
2026/08/28 1,561 1,581 1,550 1,550 192,500
2026/08/27 1,598 1,605 1,560 1,564 223,700
2026/08/26 1,566 1,604 1,566 1,598 316,100
2026/08/25 1,530 1,560 1,522 1,560 210,400
2026/08/24 1,559 1,565 1,542 1,549 232,100
2026/08/21 1,519 1,564 1,519 1,560 200,800
2026/08/20 1,513 1,530 1,500 1,529 259,200
2026/08/19 1,550 1,550 1,489 1,502 569,400
2026/08/18 1,588 1,611 1,561 1,581 275,700
2026/08/17 1,580 1,584 1,554 1,566 240,900
2026/08/14 1,536 1,588 1,530 1,585 266,400
2026/08/13 1,570 1,577 1,532 1,535 281,400
2026/08/12 1,536 1,552 1,505 1,552 216,400
2026/08/10 1,538 1,542 1,517 1,519 209,600
2026/08/07 1,540 1,550 1,515 1,526 254,300
2026/08/06 1,515 1,562 1,504 1,537 455,900
2026/08/05 1,465 1,535 1,465 1,529 651,300
2026/08/04 1,455 1,486 1,421 1,452 1,246,400
2026/08/03 1,496 1,525 1,434 1,525 944,200
2026/07/31 1,494 1,500 1,446 1,483 264,100
2026/07/30 1,467 1,489 1,450 1,475 320,900
2026/07/29 1,487 1,488 1,439 1,467 476,700
2026/07/28 1,525 1,538 1,473 1,481 352,800
2026/07/27 1,516 1,545 1,503 1,540 173,900
2026/07/24 1,500 1,510 1,489 1,502 157,100
2026/07/23 1,524 1,537 1,508 1,521 118,200
2026/07/22 1,560 1,565 1,517 1,524 256,700
2026/07/21 1,488 1,544 1,480 1,537 311,600
2026/07/17 1,492 1,502 1,428 1,482 580,100
2026/07/16 1,534 1,544 1,514 1,527 134,900
2026/07/15 1,508 1,538 1,503 1,530 157,200
2026/07/14 1,463 1,511 1,446 1,507 263,400
2026/07/13 1,496 1,519 1,463 1,468 198,900
2026/07/10 1,500 1,525 1,478 1,478 239,400
2026/07/09 1,494 1,525 1,477 1,486 220,900
2026/07/08 1,505 1,520 1,455 1,464 368,300
2026/07/07 1,570 1,596 1,511 1,512 232,300
2026/07/06 1,519 1,571 1,517 1,558 192,700
2026/07/03 1,507 1,578 1,489 1,559 290,400
2026/07/02 1,491 1,550 1,480 1,510 284,800
2026/07/01 1,482 1,548 1,465 1,480 253,600
2026/06/30 1,480 1,480 1,430 1,441 302,400
2026/06/29 1,470 1,535 1,442 1,482 311,700
2026/06/29 1 -> 10.00 分割
2026/06/26 14,770 15,170 14,670 15,050 21,700
2026/06/25 14,710 14,840 14,480 14,770 19,300
2026/06/24 14,580 14,800 14,190 14,410 30,400
2026/06/23 14,850 15,020 14,580 14,580 24,700
2026/06/22 14,500 15,050 14,300 14,830 31,900
2026/06/19 14,500 14,550 14,060 14,280 42,100
2026/06/18 14,280 14,580 14,220 14,250 21,300
2026/06/17 14,220 14,520 14,110 14,250 27,800
2026/06/16 14,430 14,430 14,200 14,230 20,200
2026/06/15 14,370 14,730 14,310 14,400 46,100
2026/06/12 14,290 14,340 13,850 13,950 27,000
2026/06/11 14,200 14,200 13,770 14,130 48,100
2026/06/10 14,310 14,630 14,150 14,350 41,100
2026/06/09 14,200 14,520 14,100 14,350 30,100
2026/06/08 13,990 14,180 13,810 14,050 44,000
2026/06/05 14,060 14,410 13,960 14,360 25,000
2026/06/04 14,250 14,300 13,960 14,060 43,500
2026/06/03 15,000 15,160 14,420 14,420 41,100
2026/06/02 15,180 15,180 14,530 14,980 45,900
2026/06/01 14,900 15,660 14,800 15,320 43,000
2026/05/29 14,850 15,240 14,800 14,860 31,600
2026/05/28 14,700 14,910 14,400 14,850 48,700
2026/05/27 15,210 15,400 14,960 14,960 42,500
2026/05/26 15,840 15,840 14,950 15,230 81,200
2026/05/25 14,960 15,810 14,880 15,440 71,300
2026/05/22 14,440 14,960 14,370 14,740 54,700
2026/05/21 13,900 14,360 13,600 14,340 72,600
2026/05/20 13,800 13,800 13,350 13,650 57,700
2026/05/19 13,900 13,950 13,500 13,850 61,700
2026/05/18 14,320 14,320 13,760 13,830 48,500
2026/05/15 14,560 14,690 14,170 14,370 42,400
2026/05/14 14,660 14,800 14,450 14,450 19,100
2026/05/13 14,470 14,800 14,360 14,800 33,300
2026/05/12 14,700 14,790 14,440 14,480 31,700
2026/05/11 14,550 15,220 14,550 14,730 62,400
2026/05/08 14,810 15,090 14,270 14,500 107,700
2026/05/07 14,900 15,290 14,500 14,680 172,200
2026/05/01 15,010 15,900 14,360 14,600 626,300
2026/04/30 11,110 11,110 11,110 11,110 6,900
2026/04/28 9,610 9,610 9,610 9,610 8,400
2026/04/27 8,080 8,180 7,910 8,110 45,500
2026/04/24 8,810 8,810 8,120 8,150 34,200
2026/04/23 8,670 8,790 8,510 8,510 25,100
2026/04/22 9,140 9,140 8,800 8,820 21,800
2026/04/21 9,240 9,260 9,000 9,140 33,800
2026/04/20 9,190 9,230 8,910 9,210 40,500
2026/04/17 9,010 9,140 8,870 9,040 33,300
2026/04/16 8,690 9,140 8,630 9,010 29,300
2026/04/15 8,460 8,550 8,350 8,550 20,200
2026/04/14 8,250 8,400 8,250 8,360 17,600
2026/04/13 8,170 8,350 8,160 8,250 30,500
2026/04/10 8,350 8,400 8,170 8,200 6,700
2026/04/09 8,400 8,400 8,200 8,200 16,100
2026/04/08 8,390 8,530 8,360 8,380 15,300
2026/04/07 8,190 8,200 8,030 8,090 5,700
2026/04/06 8,200 8,200 8,060 8,110 11,600
2026/04/03 8,100 8,230 7,990 8,050 9,100
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

このページの先頭へ