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 |
---|---|---|---|---|---|
2016/12/30 | 287 | 293 | 287 | 291 | 380,000 |
2016/12/29 | 292 | 292 | 286 | 289 | 312,000 |
2016/12/28 | 293 | 296 | 291 | 295 | 227,000 |
2016/12/27 | 290 | 296 | 290 | 296 | 246,000 |
2016/12/26 | 296 | 299 | 287 | 292 | 374,000 |
2016/12/22 | 290 | 298 | 286 | 297 | 449,000 |
2016/12/21 | 307 | 308 | 288 | 292 | 1,035,000 |
2016/12/20 | 312 | 312 | 305 | 307 | 631,000 |
2016/12/19 | 320 | 320 | 305 | 315 | 803,000 |
2016/12/16 | 315 | 324 | 315 | 322 | 1,276,000 |
2016/12/15 | 305 | 310 | 302 | 310 | 1,197,000 |
2016/12/14 | 289 | 300 | 289 | 298 | 624,000 |
2016/12/13 | 287 | 289 | 286 | 289 | 305,000 |
2016/12/12 | 288 | 297 | 286 | 287 | 894,000 |
2016/12/09 | 281 | 283 | 280 | 283 | 605,000 |
2016/12/08 | 279 | 282 | 276 | 279 | 859,000 |
2016/12/07 | 269 | 275 | 269 | 275 | 958,000 |
2016/12/06 | 259 | 266 | 258 | 266 | 895,000 |
2016/12/05 | 247 | 255 | 245 | 255 | 519,000 |
2016/12/02 | 245 | 246 | 242 | 246 | 328,000 |
2016/12/01 | 246 | 247 | 244 | 245 | 273,000 |
2016/11/30 | 244 | 245 | 243 | 245 | 173,000 |
2016/11/29 | 239 | 244 | 238 | 244 | 187,000 |
2016/11/28 | 241 | 241 | 238 | 239 | 186,000 |
2016/11/25 | 240 | 242 | 238 | 240 | 156,000 |
2016/11/24 | 241 | 241 | 238 | 239 | 99,000 |
2016/11/22 | 240 | 241 | 237 | 241 | 111,000 |
2016/11/21 | 240 | 240 | 237 | 240 | 156,000 |
2016/11/18 | 240 | 241 | 239 | 240 | 130,000 |
2016/11/17 | 238 | 239 | 237 | 239 | 97,000 |
2016/11/16 | 240 | 240 | 237 | 240 | 112,000 |
2016/11/15 | 242 | 242 | 231 | 237 | 265,000 |
2016/11/14 | 239 | 244 | 238 | 243 | 355,000 |
2016/11/11 | 234 | 239 | 231 | 235 | 262,000 |
2016/11/10 | 238 | 238 | 229 | 231 | 309,000 |
2016/11/09 | 235 | 241 | 221 | 222 | 626,000 |
2016/11/08 | 239 | 242 | 237 | 239 | 183,000 |
2016/11/07 | 229 | 241 | 229 | 239 | 400,000 |
2016/11/04 | 229 | 229 | 221 | 224 | 394,000 |
2016/11/02 | 231 | 235 | 230 | 233 | 150,000 |
2016/11/01 | 230 | 235 | 229 | 233 | 148,000 |
2016/10/31 | 237 | 237 | 227 | 230 | 416,000 |
2016/10/28 | 238 | 238 | 235 | 236 | 300,000 |
2016/10/27 | 234 | 239 | 234 | 239 | 173,000 |
2016/10/26 | 235 | 236 | 234 | 235 | 151,000 |
2016/10/25 | 239 | 240 | 236 | 237 | 235,000 |
2016/10/24 | 240 | 240 | 235 | 237 | 229,000 |
2016/10/21 | 246 | 246 | 237 | 240 | 511,000 |
2016/10/20 | 232 | 239 | 230 | 238 | 553,000 |
2016/10/19 | 229 | 232 | 227 | 229 | 184,000 |
2016/10/18 | 228 | 230 | 225 | 228 | 217,000 |
2016/10/17 | 227 | 228 | 222 | 227 | 218,000 |
2016/10/14 | 229 | 230 | 225 | 227 | 190,000 |
2016/10/13 | 233 | 233 | 228 | 230 | 243,000 |
2016/10/12 | 230 | 233 | 225 | 226 | 394,000 |
2016/10/11 | 224 | 236 | 221 | 233 | 799,000 |
2016/10/07 | 213 | 224 | 213 | 218 | 661,000 |
2016/10/06 | 200 | 214 | 200 | 209 | 594,000 |
2016/10/05 | 199 | 200 | 198 | 199 | 110,000 |
2016/10/04 | 198 | 199 | 197 | 198 | 59,000 |
2016/10/03 | 198 | 198 | 196 | 198 | 50,000 |
2016/09/30 | 195 | 196 | 194 | 196 | 66,000 |
2016/09/29 | 196 | 197 | 194 | 197 | 95,000 |
2016/09/28 | 194 | 196 | 192 | 195 | 74,000 |
2016/09/27 | 197 | 198 | 193 | 198 | 204,000 |
2016/09/26 | 198 | 198 | 196 | 197 | 202,000 |
2016/09/23 | 197 | 197 | 195 | 197 | 132,000 |
2016/09/21 | 191 | 195 | 191 | 195 | 77,000 |
2016/09/20 | 191 | 194 | 191 | 192 | 58,000 |
2016/09/16 | 190 | 193 | 190 | 191 | 84,000 |
2016/09/15 | 192 | 192 | 190 | 190 | 62,000 |
2016/09/14 | 192 | 193 | 191 | 192 | 43,000 |
2016/09/13 | 194 | 194 | 191 | 192 | 56,000 |
2016/09/12 | 192 | 194 | 191 | 192 | 87,000 |
2016/09/09 | 195 | 195 | 194 | 194 | 97,000 |
2016/09/08 | 197 | 197 | 194 | 196 | 69,000 |
2016/09/07 | 196 | 197 | 192 | 197 | 101,000 |
2016/09/06 | 195 | 197 | 193 | 196 | 91,000 |
2016/09/05 | 194 | 195 | 193 | 194 | 65,000 |
2016/09/02 | 192 | 193 | 191 | 193 | 31,000 |
2016/09/01 | 193 | 193 | 191 | 192 | 46,000 |
2016/08/31 | 192 | 194 | 191 | 192 | 80,000 |
2016/08/30 | 192 | 193 | 191 | 193 | 55,000 |
2016/08/29 | 193 | 193 | 191 | 193 | 119,000 |
2016/08/26 | 191 | 191 | 188 | 188 | 60,000 |
2016/08/25 | 191 | 191 | 188 | 189 | 80,000 |
2016/08/24 | 188 | 190 | 187 | 188 | 49,000 |
2016/08/23 | 190 | 190 | 187 | 187 | 52,000 |
2016/08/22 | 192 | 192 | 191 | 191 | 26,000 |
2016/08/19 | 190 | 193 | 190 | 191 | 129,000 |
2016/08/18 | 186 | 191 | 186 | 190 | 92,000 |
2016/08/17 | 188 | 191 | 187 | 189 | 55,000 |
2016/08/16 | 194 | 194 | 190 | 190 | 61,000 |
2016/08/15 | 194 | 194 | 192 | 194 | 36,000 |
2016/08/12 | 194 | 194 | 193 | 194 | 32,000 |
2016/08/10 | 195 | 195 | 193 | 194 | 34,000 |
2016/08/09 | 194 | 195 | 192 | 194 | 47,000 |
2016/08/08 | 195 | 195 | 192 | 194 | 35,000 |
2016/08/05 | 193 | 193 | 191 | 193 | 17,000 |
2016/08/04 | 193 | 193 | 190 | 193 | 51,000 |
2016/08/03 | 191 | 191 | 189 | 189 | 63,000 |
2016/08/02 | 196 | 196 | 193 | 193 | 34,000 |
2016/08/01 | 194 | 197 | 194 | 195 | 57,000 |
2016/07/29 | 195 | 198 | 193 | 198 | 163,000 |
2016/07/28 | 197 | 197 | 190 | 193 | 207,000 |
2016/07/27 | 194 | 197 | 193 | 197 | 134,000 |
2016/07/26 | 193 | 195 | 192 | 195 | 82,000 |
2016/07/25 | 194 | 194 | 191 | 193 | 137,000 |
2016/07/22 | 191 | 192 | 190 | 191 | 55,000 |
2016/07/21 | 193 | 194 | 190 | 193 | 42,000 |
2016/07/20 | 192 | 192 | 188 | 192 | 51,000 |
2016/07/19 | 187 | 191 | 187 | 191 | 51,000 |
2016/07/15 | 188 | 189 | 186 | 187 | 45,000 |
2016/07/14 | 187 | 189 | 186 | 188 | 67,000 |
2016/07/13 | 189 | 189 | 186 | 187 | 66,000 |
2016/07/12 | 185 | 188 | 183 | 184 | 103,000 |
2016/07/11 | 178 | 183 | 176 | 182 | 65,000 |
2016/07/08 | 179 | 180 | 175 | 175 | 67,000 |
2016/07/07 | 179 | 182 | 178 | 178 | 82,000 |
2016/07/06 | 180 | 180 | 175 | 177 | 115,000 |
2016/07/05 | 180 | 180 | 178 | 180 | 38,000 |
2016/07/04 | 178 | 182 | 178 | 180 | 84,000 |
2016/07/01 | 179 | 179 | 175 | 178 | 83,000 |
2016/06/30 | 176 | 179 | 175 | 176 | 71,000 |
2016/06/29 | 179 | 180 | 174 | 174 | 113,000 |
2016/06/28 | 175 | 181 | 174 | 176 | 121,000 |
2016/06/27 | 179 | 179 | 174 | 175 | 122,000 |
2016/06/24 | 183 | 185 | 173 | 173 | 186,000 |
2016/06/23 | 181 | 186 | 179 | 186 | 114,000 |
2016/06/22 | 185 | 185 | 181 | 182 | 76,000 |
2016/06/21 | 184 | 187 | 182 | 187 | 157,000 |
2016/06/20 | 184 | 186 | 181 | 186 | 54,000 |
2016/06/17 | 180 | 183 | 179 | 183 | 76,000 |
2016/06/16 | 184 | 184 | 178 | 178 | 80,000 |
2016/06/15 | 186 | 186 | 182 | 183 | 133,000 |
2016/06/14 | 185 | 187 | 185 | 187 | 119,000 |
2016/06/13 | 191 | 191 | 186 | 186 | 123,000 |
2016/06/10 | 193 | 193 | 191 | 192 | 134,000 |
2016/06/09 | 194 | 194 | 192 | 192 | 57,000 |
2016/06/08 | 192 | 192 | 190 | 191 | 38,000 |
2016/06/07 | 191 | 192 | 190 | 191 | 132,000 |
2016/06/06 | 191 | 191 | 189 | 191 | 99,000 |
2016/06/03 | 193 | 195 | 193 | 194 | 53,000 |
2016/06/02 | 197 | 197 | 193 | 193 | 102,000 |
2016/06/01 | 197 | 201 | 196 | 198 | 135,000 |
2016/05/31 | 195 | 198 | 194 | 196 | 153,000 |
2016/05/30 | 195 | 195 | 192 | 194 | 50,000 |
2016/05/27 | 193 | 193 | 190 | 193 | 100,000 |
2016/05/26 | 194 | 195 | 193 | 193 | 84,000 |
2016/05/25 | 195 | 195 | 193 | 194 | 102,000 |
2016/05/24 | 193 | 194 | 192 | 193 | 139,000 |
2016/05/23 | 191 | 194 | 190 | 194 | 129,000 |
2016/05/20 | 192 | 192 | 189 | 191 | 120,000 |
2016/05/19 | 193 | 194 | 190 | 191 | 117,000 |
2016/05/18 | 194 | 194 | 191 | 194 | 328,000 |
2016/05/17 | 185 | 194 | 182 | 192 | 898,000 |
2016/05/16 | 172 | 173 | 170 | 171 | 44,000 |
2016/05/13 | 172 | 173 | 170 | 172 | 67,000 |
2016/05/12 | 173 | 173 | 170 | 172 | 43,000 |
2016/05/11 | 177 | 177 | 173 | 173 | 82,000 |
2016/05/10 | 172 | 176 | 172 | 176 | 58,000 |
2016/05/09 | 171 | 174 | 171 | 171 | 34,000 |
2016/05/06 | 174 | 174 | 170 | 171 | 65,000 |
2016/05/02 | 175 | 176 | 173 | 173 | 179,000 |
2016/04/28 | 178 | 182 | 175 | 179 | 349,000 |
2016/04/27 | 173 | 174 | 172 | 174 | 78,000 |
2016/04/26 | 175 | 175 | 171 | 173 | 53,000 |
2016/04/25 | 178 | 178 | 174 | 175 | 66,000 |
2016/04/22 | 173 | 175 | 171 | 175 | 77,000 |
2016/04/21 | 168 | 173 | 168 | 173 | 62,000 |
2016/04/20 | 170 | 171 | 168 | 168 | 41,000 |
2016/04/19 | 169 | 170 | 168 | 169 | 84,000 |
2016/04/18 | 166 | 167 | 164 | 165 | 68,000 |
2016/04/15 | 171 | 172 | 170 | 171 | 53,000 |
2016/04/14 | 170 | 173 | 169 | 173 | 90,000 |
2016/04/13 | 167 | 168 | 166 | 168 | 68,000 |
2016/04/12 | 162 | 165 | 162 | 165 | 99,000 |
2016/04/11 | 163 | 163 | 157 | 160 | 138,000 |
2016/04/08 | 162 | 166 | 161 | 162 | 238,000 |
2016/04/07 | 166 | 169 | 163 | 163 | 117,000 |
2016/04/06 | 166 | 168 | 165 | 165 | 105,000 |
2016/04/05 | 171 | 171 | 168 | 168 | 93,000 |
2016/04/04 | 171 | 177 | 171 | 173 | 135,000 |
2016/04/01 | 181 | 181 | 172 | 172 | 154,000 |
2016/03/31 | 185 | 185 | 181 | 181 | 138,000 |
2016/03/30 | 189 | 190 | 185 | 185 | 202,000 |
2016/03/29 | 191 | 191 | 187 | 190 | 707,000 |
2016/03/28 | 194 | 194 | 193 | 194 | 1,064,000 |
2016/03/25 | 193 | 195 | 193 | 194 | 381,000 |
2016/03/24 | 194 | 194 | 192 | 193 | 197,000 |
2016/03/23 | 193 | 194 | 192 | 194 | 232,000 |
2016/03/22 | 191 | 192 | 190 | 192 | 159,000 |
2016/03/18 | 192 | 192 | 188 | 188 | 209,000 |
2016/03/17 | 191 | 192 | 190 | 191 | 114,000 |
2016/03/16 | 190 | 191 | 189 | 191 | 102,000 |
2016/03/15 | 191 | 191 | 190 | 190 | 106,000 |
2016/03/14 | 190 | 192 | 190 | 191 | 175,000 |
2016/03/11 | 188 | 189 | 187 | 189 | 193,000 |
2016/03/10 | 185 | 188 | 184 | 188 | 141,000 |
2016/03/09 | 185 | 185 | 183 | 184 | 139,000 |
2016/03/08 | 187 | 188 | 184 | 186 | 109,000 |
2016/03/07 | 184 | 187 | 184 | 186 | 249,000 |
2016/03/04 | 183 | 184 | 183 | 184 | 139,000 |
2016/03/03 | 181 | 184 | 181 | 183 | 186,000 |
2016/03/02 | 177 | 181 | 176 | 180 | 230,000 |
2016/03/01 | 175 | 176 | 173 | 173 | 401,000 |
2016/02/29 | 179 | 180 | 176 | 176 | 372,000 |
2016/02/26 | 170 | 176 | 168 | 175 | 239,000 |
2016/02/25 | 168 | 170 | 167 | 170 | 226,000 |
2016/02/24 | 168 | 169 | 166 | 168 | 201,000 |
2016/02/23 | 168 | 170 | 168 | 168 | 175,000 |
2016/02/22 | 168 | 169 | 166 | 168 | 261,000 |
2016/02/19 | 165 | 168 | 162 | 165 | 292,000 |
2016/02/18 | 162 | 166 | 161 | 164 | 178,000 |
2016/02/17 | 158 | 161 | 158 | 161 | 119,000 |
2016/02/16 | 157 | 163 | 157 | 160 | 189,000 |
2016/02/15 | 159 | 160 | 156 | 158 | 158,000 |
2016/02/12 | 159 | 162 | 151 | 151 | 333,000 |
2016/02/10 | 171 | 171 | 161 | 163 | 286,000 |
2016/02/09 | 175 | 175 | 171 | 171 | 158,000 |
2016/02/08 | 176 | 182 | 175 | 180 | 170,000 |
2016/02/05 | 176 | 177 | 174 | 174 | 102,000 |
2016/02/04 | 177 | 180 | 176 | 176 | 130,000 |
2016/02/03 | 185 | 185 | 177 | 179 | 274,000 |
2016/02/02 | 192 | 193 | 188 | 188 | 79,000 |
2016/02/01 | 190 | 192 | 188 | 191 | 90,000 |
2016/01/29 | 187 | 189 | 182 | 189 | 158,000 |
2016/01/28 | 188 | 188 | 186 | 186 | 133,000 |
2016/01/27 | 183 | 187 | 183 | 187 | 85,000 |
2016/01/26 | 185 | 185 | 180 | 180 | 59,000 |
2016/01/25 | 188 | 188 | 184 | 186 | 98,000 |
2016/01/22 | 176 | 184 | 176 | 184 | 142,000 |
2016/01/21 | 181 | 183 | 173 | 173 | 267,000 |
2016/01/20 | 190 | 190 | 183 | 183 | 197,000 |
2016/01/19 | 190 | 192 | 190 | 190 | 103,000 |
2016/01/18 | 190 | 191 | 189 | 190 | 125,000 |
2016/01/15 | 195 | 196 | 192 | 192 | 133,000 |
2016/01/14 | 196 | 196 | 192 | 193 | 298,000 |
2016/01/13 | 195 | 199 | 195 | 198 | 118,000 |
2016/01/12 | 198 | 199 | 195 | 195 | 215,000 |
2016/01/08 | 197 | 200 | 197 | 198 | 147,000 |
2016/01/07 | 199 | 200 | 195 | 197 | 370,000 |
2016/01/06 | 200 | 201 | 198 | 198 | 98,000 |
2016/01/05 | 200 | 200 | 197 | 199 | 150,000 |
2016/01/04 | 202 | 203 | 200 | 200 | 115,000 |