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
2004/12/30 460 464 458 463 405,000
2004/12/29 446 453 443 452 1,034,000
2004/12/28 437 442 432 440 673,000
2004/12/27 436 436 427 428 214,000
2004/12/24 425 434 422 431 615,000
2004/12/22 421 425 421 425 363,000
2004/12/21 418 422 418 422 213,000
2004/12/20 412 416 408 416 264,000
2004/12/17 408 415 408 414 247,000
2004/12/16 404 410 404 408 195,000
2004/12/15 406 408 404 408 174,000
2004/12/14 405 408 403 404 133,000
2004/12/13 408 411 401 402 144,000
2004/12/10 406 413 406 407 949,000
2004/12/09 405 406 401 401 285,000
2004/12/08 410 410 398 405 564,000
2004/12/07 414 416 411 413 323,000
2004/12/06 422 422 412 415 350,000
2004/12/03 414 423 413 422 528,000
2004/12/02 418 418 410 417 386,000
2004/12/01 419 422 413 417 804,000
2004/11/30 403 416 399 414 1,330,000
2004/11/29 397 398 391 398 552,000
2004/11/26 394 394 386 387 690,000
2004/11/25 378 386 376 384 605,000
2004/11/24 382 387 372 374 736,000
2004/11/22 391 394 380 381 717,000
2004/11/19 400 403 392 394 419,000
2004/11/18 403 406 394 398 642,000
2004/11/17 411 415 400 400 744,000
2004/11/16 420 421 414 414 393,000
2004/11/15 411 421 410 420 443,000
2004/11/12 411 415 405 406 477,000
2004/11/11 423 426 414 414 501,000
2004/11/10 430 433 422 422 543,000
2004/11/09 434 436 416 429 3,069,000
2004/11/08 451 456 431 437 3,751,000
2004/11/05 524 532 524 531 110,000
2004/11/04 524 529 523 527 113,000
2004/11/02 524 527 522 523 150,000
2004/11/01 527 527 513 518 49,000
2004/10/29 518 520 513 518 98,000
2004/10/28 525 527 523 524 245,000
2004/10/27 527 527 517 518 153,000
2004/10/26 513 528 513 513 325,000
2004/10/25 526 526 517 519 68,000
2004/10/22 533 537 521 529 204,000
2004/10/21 541 544 528 528 126,000
2004/10/20 553 553 541 545 142,000
2004/10/19 551 556 550 554 40,000
2004/10/18 549 554 546 550 95,000
2004/10/15 561 564 555 559 142,000
2004/10/14 561 565 561 561 67,000
2004/10/13 574 578 563 568 115,000
2004/10/12 567 580 567 573 120,000
2004/10/08 572 579 572 577 100,000
2004/10/07 584 585 582 585 94,000
2004/10/06 575 587 575 583 109,000
2004/10/05 587 587 581 585 110,000
2004/10/04 585 588 582 587 221,000
2004/10/01 580 584 575 582 213,000
2004/09/30 566 581 566 579 141,000
2004/09/29 570 570 563 563 58,000
2004/09/28 570 570 560 568 46,000
2004/09/27 576 579 572 573 108,000
2004/09/24 580 581 575 578 116,000
2004/09/22 575 584 575 580 173,000
2004/09/21 582 587 580 581 117,000
2004/09/17 580 583 577 583 163,000
2004/09/16 580 582 577 580 146,000
2004/09/15 585 585 578 582 216,000
2004/09/14 577 581 577 577 89,000
2004/09/13 570 583 570 575 154,000
2004/09/10 560 567 560 565 223,000
2004/09/09 572 575 570 570 68,000
2004/09/08 579 586 572 577 204,000
2004/09/07 589 590 584 587 174,000
2004/09/06 586 587 571 587 340,000
2004/09/03 577 585 573 577 481,000
2004/09/02 568 580 565 568 193,000
2004/09/01 568 570 562 565 99,000
2004/08/31 571 571 565 567 91,000
2004/08/30 571 573 568 571 256,000
2004/08/27 560 573 557 565 448,000
2004/08/26 556 572 555 559 551,000
2004/08/25 549 553 548 551 148,000
2004/08/24 555 555 548 548 68,000
2004/08/23 555 556 551 551 146,000
2004/08/20 557 560 550 555 220,000
2004/08/19 555 561 552 558 51,000
2004/08/18 562 563 546 553 361,000
2004/08/17 566 575 563 570 261,000
2004/08/16 584 584 568 575 136,000
2004/08/13 593 593 580 583 74,000
2004/08/12 598 598 595 595 264,000
2004/08/11 579 599 577 599 423,000
2004/08/10 578 578 564 576 197,000
2004/08/09 578 579 570 577 113,000
2004/08/06 569 585 562 583 279,000
2004/08/05 565 575 561 572 137,000
2004/08/04 562 565 551 565 107,000
2004/08/03 580 580 563 572 284,000
2004/08/02 575 578 569 578 218,000
2004/07/30 572 581 570 577 345,000
2004/07/29 571 571 552 562 455,000
2004/07/28 590 595 568 576 419,000
2004/07/27 596 596 582 587 594,000
2004/07/26 595 605 592 596 561,000
2004/07/23 610 625 594 595 1,419,000
2004/07/22 576 618 575 606 3,640,000
2004/07/21 549 576 548 575 2,899,000
2004/07/20 519 541 519 540 853,000
2004/07/16 525 530 517 525 330,000
2004/07/15 525 532 520 525 258,000
2004/07/14 539 544 530 530 159,000
2004/07/13 542 544 536 544 171,000
2004/07/12 535 542 535 542 253,000
2004/07/09 508 532 506 532 494,000
2004/07/08 519 521 510 513 175,000
2004/07/07 520 522 508 516 222,000
2004/07/06 527 534 524 524 380,000
2004/07/05 538 541 522 526 476,000
2004/07/02 540 543 535 537 381,000
2004/07/01 550 556 550 551 413,000
2004/06/30 550 555 542 548 505,000
2004/06/29 532 540 526 537 453,000
2004/06/28 532 532 525 530 472,000
2004/06/25 536 537 525 529 365,000
2004/06/24 539 542 536 539 426,000
2004/06/23 528 542 528 537 624,000
2004/06/22 523 525 515 524 245,000
2004/06/21 521 530 520 521 411,000
2004/06/18 532 532 513 518 533,000
2004/06/17 543 543 527 533 563,000
2004/06/16 537 547 537 543 565,000
2004/06/15 550 552 533 540 658,000
2004/06/14 565 565 554 557 514,000
2004/06/11 576 577 562 565 370,000
2004/06/10 560 576 560 574 297,000
2004/06/09 565 569 562 562 78,000
2004/06/08 579 579 562 566 161,000
2004/06/07 553 568 553 565 274,000
2004/06/04 540 555 535 550 202,000
2004/06/03 569 569 538 551 279,000
2004/06/02 568 575 559 567 387,000
2004/06/01 567 570 553 560 296,000
2004/05/31 573 578 563 577 355,000
2004/05/28 556 589 553 573 682,000
2004/05/27 562 565 547 548 755,000
2004/05/26 526 548 526 542 480,000
2004/05/25 517 526 516 521 327,000
2004/05/24 528 535 515 517 280,000
2004/05/21 508 522 508 519 147,000
2004/05/20 516 524 510 511 229,000
2004/05/19 505 520 501 517 106,000
2004/05/18 490 514 490 510 184,000
2004/05/17 517 526 495 495 182,000
2004/05/14 523 527 518 521 305,000
2004/05/13 541 541 515 523 190,000
2004/05/12 517 535 517 531 298,000
2004/05/11 511 532 506 512 405,000
2004/05/10 545 555 521 521 377,000
2004/05/07 554 577 541 555 328,000
2004/05/06 600 600 535 553 424,000
2004/04/30 598 600 565 582 738,000
2004/04/28 610 620 596 604 879,000
2004/04/27 655 656 634 640 628,000
2004/04/26 670 670 651 664 224,000
2004/04/23 669 674 665 669 280,000
2004/04/22 670 672 663 668 361,000
2004/04/21 669 669 654 667 211,000
2004/04/20 659 670 645 669 351,000
2004/04/19 665 675 652 659 611,000
2004/04/16 625 660 620 655 493,000
2004/04/15 639 643 603 621 455,000
2004/04/14 632 659 630 651 471,000
2004/04/13 665 669 640 660 862,000
2004/04/12 658 669 642 665 983,000
2004/04/09 563 620 563 618 1,088,000
2004/04/08 575 595 570 593 601,000
2004/04/07 569 595 565 584 511,000
2004/04/06 575 575 555 569 564,000
2004/04/05 545 570 542 565 886,000
2004/04/02 535 539 535 535 325,000
2004/04/01 539 541 530 539 331,000
2004/03/31 525 545 525 540 854,000
2004/03/30 520 523 519 522 317,000
2004/03/29 510 517 509 517 259,000
2004/03/26 510 514 502 507 358,000
2004/03/25 512 516 509 511 303,000
2004/03/24 516 516 508 510 489,000
2004/03/23 521 521 507 512 387,000
2004/03/22 525 527 519 520 372,000
2004/03/19 516 525 513 523 999,000
2004/03/18 519 519 506 507 295,000
2004/03/17 515 515 505 512 515,000
2004/03/16 515 519 507 513 569,000
2004/03/15 515 520 514 519 524,000
2004/03/12 498 508 496 505 590,000
2004/03/11 495 508 492 504 1,546,000
2004/03/10 477 494 477 492 1,643,000
2004/03/09 467 467 463 467 101,000
2004/03/08 468 470 464 467 179,000
2004/03/05 461 470 461 464 180,000
2004/03/04 454 470 452 461 218,000
2004/03/03 451 454 448 450 83,000
2004/03/02 456 457 450 450 175,000
2004/03/01 454 455 449 453 160,000
2004/02/27 440 445 440 444 110,000
2004/02/26 436 441 435 440 93,000
2004/02/25 440 443 435 437 69,000
2004/02/24 445 446 437 439 91,000
2004/02/23 440 443 437 442 103,000
2004/02/20 436 440 431 440 55,000
2004/02/19 440 440 426 436 90,000
2004/02/18 442 442 438 441 41,000
2004/02/17 445 445 441 442 61,000
2004/02/16 439 445 431 445 170,000
2004/02/13 436 442 433 441 119,000
2004/02/12 439 444 436 436 102,000
2004/02/10 439 439 433 439 96,000
2004/02/09 440 442 439 441 126,000
2004/02/06 430 437 429 436 148,000
2004/02/05 437 437 429 430 133,000
2004/02/04 446 446 438 439 217,000
2004/02/03 443 447 425 442 224,000
2004/02/02 445 448 440 440 175,000
2004/01/30 442 450 441 445 158,000
2004/01/29 447 448 441 447 126,000
2004/01/28 458 458 445 449 202,000
2004/01/27 449 464 448 461 372,000
2004/01/26 447 458 444 448 173,000
2004/01/23 463 463 449 452 183,000
2004/01/22 467 467 457 458 177,000
2004/01/21 457 470 454 460 306,000
2004/01/20 451 457 451 457 215,000
2004/01/19 462 462 450 459 419,000
2004/01/16 465 486 463 469 840,000
2004/01/15 469 475 458 474 822,000
2004/01/14 465 470 457 464 521,000
2004/01/13 445 475 444 475 1,745,000
2004/01/09 440 440 433 439 202,000
2004/01/08 429 446 427 440 439,000
2004/01/07 416 424 416 422 47,000
2004/01/06 430 431 413 424 97,000
2004/01/05 427 430 424 430 92,000

このページの先頭へ