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
1999/12/30 233 235 230 235 90,000
1999/12/29 250 252 230 231 75,000
1999/12/28 255 255 243 250 53,000
1999/12/27 248 248 240 243 40,000
1999/12/24 245 250 231 238 50,000
1999/12/22 240 240 231 235 72,000
1999/12/21 241 250 235 236 54,000
1999/12/20 250 250 240 240 95,000
1999/12/17 256 256 231 244 230,000
1999/12/16 275 280 256 259 116,000
1999/12/15 272 280 272 275 97,000
1999/12/14 293 293 265 267 201,000
1999/12/13 280 301 280 288 64,000
1999/12/10 280 286 278 280 114,000
1999/12/09 290 290 280 281 88,000
1999/12/08 300 305 290 291 112,000
1999/12/07 308 308 300 300 110,000
1999/12/06 307 312 300 308 96,000
1999/12/03 318 325 302 317 337,000
1999/12/02 305 318 305 315 137,000
1999/12/01 290 318 285 301 307,000
1999/11/30 310 310 292 293 201,000
1999/11/29 317 317 308 310 77,000
1999/11/26 308 317 308 317 94,000
1999/11/25 320 320 305 312 184,000
1999/11/24 320 334 311 312 268,000
1999/11/22 343 347 320 320 247,000
1999/11/19 355 355 341 341 133,000
1999/11/18 350 355 336 344 149,000
1999/11/17 368 368 335 355 205,000
1999/11/16 325 370 321 363 855,000
1999/11/15 340 345 310 325 404,000
1999/11/12 333 345 325 335 343,000
1999/11/11 369 369 335 335 492,000
1999/11/10 374 375 360 375 628,000
1999/11/09 365 394 361 384 1,904,000
1999/11/08 365 377 350 350 641,000
1999/11/05 370 404 349 370 3,791,000
1999/11/04 335 379 333 374 3,506,000
1999/11/02 292 355 289 340 4,283,000
1999/11/01 300 304 291 292 198,000
1999/10/29 297 299 283 299 329,000
1999/10/28 315 315 290 297 1,583,000
1999/10/27 260 309 260 309 861,000
1999/10/26 271 271 255 262 222,000
1999/10/25 250 269 248 269 205,000
1999/10/22 248 248 243 245 108,000
1999/10/21 241 250 240 243 71,000
1999/10/20 221 238 220 238 139,000
1999/10/19 230 233 226 227 70,000
1999/10/18 233 234 230 230 50,000
1999/10/15 235 236 235 235 65,000
1999/10/14 240 241 238 238 45,000
1999/10/13 240 241 235 239 44,000
1999/10/12 239 240 238 239 53,000
1999/10/08 240 244 238 240 82,000
1999/10/07 242 243 240 240 37,000
1999/10/06 242 255 242 242 68,000
1999/10/05 235 243 235 242 135,000
1999/10/04 239 244 235 235 37,000
1999/10/01 234 254 234 239 143,000
1999/09/30 240 254 240 254 41,000
1999/09/29 240 240 238 240 29,000
1999/09/28 240 251 240 250 41,000
1999/09/27 240 240 237 240 41,000
1999/09/24 253 253 237 240 145,000
1999/09/22 255 255 245 253 85,000
1999/09/21 256 256 247 251 73,000
1999/09/20 250 259 250 259 46,000
1999/09/17 255 260 250 260 57,000
1999/09/16 254 260 245 260 101,000
1999/09/14 255 260 250 260 49,000
1999/09/13 253 260 245 260 56,000
1999/09/10 256 257 253 253 107,000
1999/09/09 256 256 255 255 95,000
1999/09/08 253 262 245 256 69,000
1999/09/07 255 255 253 253 33,000
1999/09/06 269 269 260 260 56,000
1999/09/03 260 270 253 261 196,000
1999/09/02 260 260 253 255 53,000
1999/09/01 256 260 253 254 41,000
1999/08/31 255 259 255 258 24,000
1999/08/30 260 260 255 256 49,000
1999/08/27 259 260 254 255 25,000
1999/08/26 255 259 253 254 40,000
1999/08/25 260 262 254 255 44,000
1999/08/24 260 260 253 255 52,000
1999/08/23 260 260 255 255 65,000
1999/08/20 258 260 253 260 58,000
1999/08/19 258 260 258 258 16,000
1999/08/18 260 261 258 260 29,000
1999/08/17 266 267 260 261 21,000
1999/08/16 272 273 266 271 37,000
1999/08/13 270 270 269 270 32,000
1999/08/12 269 270 265 269 27,000
1999/08/11 260 270 258 270 42,000
1999/08/10 265 267 260 260 52,000
1999/08/09 263 265 258 258 35,000
1999/08/06 270 270 258 265 58,000
1999/08/05 270 274 264 266 117,000
1999/08/04 265 279 264 275 112,000
1999/08/03 256 261 252 261 80,000
1999/08/02 255 258 252 258 78,000
1999/07/30 272 272 258 259 136,000
1999/07/29 265 271 265 271 40,000
1999/07/28 280 280 266 270 118,000
1999/07/27 275 278 269 277 93,000
1999/07/26 284 286 278 280 84,000
1999/07/23 270 270 265 269 80,000
1999/07/22 277 280 265 270 96,000
1999/07/21 277 280 272 280 44,000
1999/07/19 275 277 271 277 76,000
1999/07/16 280 283 270 270 279,000
1999/07/15 289 298 278 280 161,000
1999/07/14 297 299 288 289 82,000
1999/07/13 309 310 295 301 277,000
1999/07/12 282 305 282 305 97,000
1999/07/09 278 284 277 281 66,000
1999/07/08 290 290 278 278 179,000
1999/07/07 296 297 287 290 153,000
1999/07/06 300 305 290 296 267,000
1999/07/05 310 310 300 300 165,000
1999/07/02 311 311 301 301 386,000
1999/07/01 305 316 300 310 867,000
1999/06/30 307 308 290 300 607,000
1999/06/29 298 312 291 304 1,485,000
1999/06/28 278 292 273 285 709,000
1999/06/25 271 274 261 270 220,000
1999/06/24 272 272 261 261 112,000
1999/06/23 261 284 261 267 283,000
1999/06/22 260 260 252 260 58,000
1999/06/21 262 262 255 260 150,000
1999/06/18 268 270 260 262 90,000
1999/06/17 275 275 268 268 152,000
1999/06/16 255 280 252 279 395,000
1999/06/15 255 262 250 252 221,000
1999/06/14 252 260 252 260 208,000
1999/06/11 273 273 250 250 261,000
1999/06/10 248 255 244 255 123,000
1999/06/09 247 250 242 243 202,000
1999/06/08 258 258 246 247 250,000
1999/06/07 250 261 242 257 395,000
1999/06/04 254 258 250 255 298,000
1999/06/03 264 265 252 259 513,000
1999/06/02 275 275 258 261 594,000
1999/06/01 264 279 257 279 855,000
1999/05/31 278 279 260 269 836,000
1999/05/28 291 300 281 288 1,521,000
1999/05/27 308 325 295 296 3,742,000
1999/05/26 260 314 255 285 5,309,000
1999/05/25 220 235 216 235 1,367,000
1999/05/24 183 192 183 185 73,000
1999/05/21 193 193 185 192 59,000
1999/05/20 180 184 180 183 23,000
1999/05/19 185 186 180 181 107,000
1999/05/18 182 186 180 185 33,000
1999/05/17 194 194 180 180 74,000
1999/05/14 199 200 191 195 49,000
1999/05/13 200 200 198 198 60,000
1999/05/12 214 215 200 205 330,000
1999/05/11 196 209 190 209 293,000
1999/05/10 188 196 185 194 164,000
1999/05/07 185 190 183 183 51,000
1999/05/06 190 195 185 185 52,000
1999/04/30 187 193 182 182 46,000
1999/04/28 195 195 180 181 82,000
1999/04/27 184 190 184 190 41,000
1999/04/26 190 190 181 188 55,000
1999/04/23 180 190 180 187 78,000
1999/04/22 184 185 178 180 69,000
1999/04/21 186 186 183 184 40,000
1999/04/20 188 190 186 190 95,000
1999/04/19 199 199 186 186 194,000
1999/04/16 180 195 178 191 212,000
1999/04/15 184 184 178 178 89,000
1999/04/14 184 195 178 179 246,000
1999/04/13 185 185 175 176 87,000
1999/04/12 185 185 176 176 115,000
1999/04/09 189 199 184 187 230,000
1999/04/08 173 179 172 179 111,000
1999/04/07 176 176 172 172 101,000
1999/04/06 166 180 166 168 119,000
1999/04/05 162 168 160 165 119,000
1999/04/02 162 167 162 162 80,000
1999/04/01 160 162 159 160 35,000
1999/03/31 165 165 157 160 50,000
1999/03/30 156 165 156 163 117,000
1999/03/29 158 158 156 157 14,000
1999/03/26 160 160 157 160 70,000
1999/03/25 165 165 155 158 77,000
1999/03/24 153 158 153 155 34,000
1999/03/23 155 165 153 164 75,000
1999/03/19 157 162 157 157 45,000
1999/03/18 167 167 157 157 170,000
1999/03/17 165 168 162 167 201,000
1999/03/16 153 160 153 160 91,000
1999/03/15 154 156 153 153 29,000
1999/03/12 151 154 147 154 63,000
1999/03/11 149 150 147 150 53,000
1999/03/10 150 150 140 146 97,000
1999/03/09 145 145 140 145 86,000
1999/03/08 145 149 145 145 105,000
1999/03/05 140 146 138 145 238,000
1999/03/04 142 142 140 141 96,000
1999/03/03 140 145 140 143 95,000
1999/03/02 145 145 142 143 134,000
1999/03/01 150 150 140 145 87,000
1999/02/26 158 158 149 155 114,000
1999/02/25 145 157 144 150 289,000
1999/02/24 142 145 140 145 135,000
1999/02/23 143 143 139 140 88,000
1999/02/22 142 142 140 140 65,000
1999/02/19 142 154 140 145 129,000
1999/02/18 141 149 141 142 30,000
1999/02/17 145 150 144 150 36,000
1999/02/16 140 147 140 147 32,000
1999/02/15 140 142 140 142 41,000
1999/02/12 145 145 141 143 58,000
1999/02/10 147 150 145 145 32,000
1999/02/09 150 155 149 149 52,000
1999/02/08 154 154 150 150 23,000
1999/02/05 157 158 155 158 38,000
1999/02/04 159 163 153 158 33,000
1999/02/03 159 159 154 154 19,000
1999/02/02 158 159 154 157 17,000
1999/02/01 159 159 158 158 36,000
1999/01/29 160 160 159 160 31,000
1999/01/28 165 165 158 159 50,000
1999/01/27 155 161 155 160 28,000
1999/01/26 155 160 155 159 41,000
1999/01/25 161 161 153 153 52,000
1999/01/22 157 161 155 155 58,000
1999/01/21 152 159 150 159 60,000
1999/01/20 153 161 151 159 123,000
1999/01/19 158 159 151 153 92,000
1999/01/18 145 158 141 158 149,000
1999/01/14 136 141 136 141 19,000
1999/01/13 137 140 136 140 14,000
1999/01/12 139 142 136 137 36,000
1999/01/11 139 142 135 135 21,000
1999/01/08 143 143 142 142 14,000
1999/01/07 146 148 144 144 27,000
1999/01/06 140 145 137 145 31,000
1999/01/05 140 143 139 139 34,000
1999/01/04 142 145 139 139 6,000

このページの先頭へ