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
2026/07/02 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
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

このページの先頭へ