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
2019/12/30 2,067 2,067 2,038 2,054 12,300
2019/12/27 2,029 2,073 2,029 2,056 15,800
2019/12/26 1,996 2,011 1,991 2,010 12,000
2019/12/25 2,032 2,032 1,974 1,992 19,000
2019/12/24 2,001 2,030 1,990 2,009 15,800
2019/12/23 2,031 2,036 1,993 1,993 16,900
2019/12/20 2,069 2,069 2,025 2,025 14,800
2019/12/19 2,065 2,071 2,051 2,061 8,000
2019/12/18 2,073 2,073 2,040 2,062 9,600
2019/12/17 2,048 2,076 2,041 2,074 17,000
2019/12/16 2,022 2,043 2,017 2,025 11,400
2019/12/13 2,026 2,047 2,009 2,022 24,400
2019/12/12 2,025 2,034 1,981 1,981 13,700
2019/12/11 1,993 2,033 1,988 2,009 15,400
2019/12/10 2,024 2,024 1,990 1,990 18,700
2019/12/09 2,055 2,065 2,014 2,016 14,800
2019/12/06 2,039 2,049 2,027 2,034 13,800
2019/12/05 2,028 2,064 2,001 2,034 13,900
2019/12/04 1,996 2,031 1,962 2,026 17,800
2019/12/03 2,005 2,030 1,985 1,996 17,500
2019/12/02 2,070 2,081 2,035 2,035 11,000
2019/11/29 2,125 2,125 2,048 2,048 13,600
2019/11/28 2,126 2,126 2,083 2,086 15,700
2019/11/27 2,218 2,218 2,108 2,133 19,300
2019/11/26 2,190 2,208 2,168 2,168 10,300
2019/11/25 2,172 2,219 2,172 2,189 17,400
2019/11/22 2,135 2,173 2,135 2,172 8,700
2019/11/21 2,136 2,136 2,089 2,131 12,400
2019/11/20 2,135 2,149 2,130 2,137 8,700
2019/11/19 2,128 2,141 2,120 2,137 3,600
2019/11/18 2,158 2,158 2,123 2,143 8,900
2019/11/15 2,103 2,162 2,103 2,158 13,700
2019/11/14 2,138 2,152 2,109 2,110 20,700
2019/11/13 2,161 2,186 2,133 2,144 13,700
2019/11/12 2,129 2,169 2,103 2,161 21,400
2019/11/11 2,069 2,124 2,068 2,115 24,000
2019/11/08 2,041 2,068 2,026 2,066 18,500
2019/11/07 2,005 2,044 2,002 2,016 19,800
2019/11/06 2,082 2,082 2,000 2,001 46,500
2019/11/05 2,070 2,137 2,061 2,124 29,000
2019/11/01 2,089 2,096 2,013 2,020 20,700
2019/10/31 2,090 2,127 2,064 2,116 12,700
2019/10/30 2,102 2,102 2,037 2,092 29,000
2019/10/29 2,135 2,135 2,102 2,102 11,800
2019/10/28 2,010 2,102 2,003 2,098 22,200
2019/10/25 2,031 2,031 1,992 1,997 15,500
2019/10/24 2,049 2,054 2,007 2,011 14,000
2019/10/23 2,042 2,050 2,008 2,029 9,200
2019/10/21 2,064 2,064 2,029 2,040 9,700
2019/10/18 1,993 2,079 1,993 2,064 22,800
2019/10/17 2,010 2,031 1,976 1,977 17,700
2019/10/16 1,990 2,044 1,988 2,037 24,900
2019/10/15 1,955 1,995 1,948 1,970 20,500
2019/10/11 1,910 1,933 1,887 1,924 25,800
2019/10/10 1,857 1,909 1,843 1,902 22,100
2019/10/09 1,802 1,864 1,802 1,851 23,100
2019/10/08 1,827 1,847 1,820 1,838 7,200
2019/10/07 1,828 1,828 1,785 1,815 13,700
2019/10/04 1,803 1,834 1,785 1,822 16,500
2019/10/03 1,797 1,797 1,771 1,791 13,500
2019/10/02 1,814 1,816 1,787 1,807 9,200
2019/10/01 1,786 1,823 1,772 1,815 12,200
2019/09/30 1,811 1,814 1,760 1,761 20,100
2019/09/27 1,868 1,868 1,806 1,820 23,000
2019/09/26 1,899 1,908 1,895 1,908 23,300
2019/09/25 1,896 1,901 1,868 1,891 15,600
2019/09/24 1,871 1,905 1,869 1,887 17,200
2019/09/20 1,850 1,880 1,843 1,871 14,900
2019/09/19 1,823 1,851 1,823 1,846 17,600
2019/09/18 1,856 1,856 1,801 1,810 21,600
2019/09/17 1,863 1,870 1,844 1,855 17,900
2019/09/13 1,887 1,887 1,859 1,874 23,000
2019/09/12 1,872 1,885 1,856 1,871 21,100
2019/09/11 1,799 1,846 1,799 1,843 22,800
2019/09/10 1,752 1,799 1,752 1,799 14,700
2019/09/09 1,755 1,757 1,735 1,743 13,200
2019/09/06 1,739 1,756 1,739 1,756 9,800
2019/09/05 1,701 1,737 1,701 1,725 15,600
2019/09/04 1,712 1,713 1,693 1,693 16,400
2019/09/03 1,707 1,737 1,702 1,716 8,300
2019/09/02 1,745 1,745 1,706 1,706 12,400
2019/08/30 1,720 1,748 1,720 1,738 16,900
2019/08/29 1,701 1,714 1,699 1,703 9,800
2019/08/28 1,728 1,728 1,690 1,697 18,100
2019/08/27 1,718 1,733 1,711 1,711 11,900
2019/08/26 1,795 1,795 1,701 1,707 36,100
2019/08/23 1,787 1,791 1,769 1,774 11,100
2019/08/22 1,792 1,798 1,781 1,781 6,800
2019/08/21 1,781 1,794 1,774 1,777 6,400
2019/08/20 1,760 1,793 1,760 1,783 8,600
2019/08/19 1,776 1,785 1,753 1,753 11,300
2019/08/16 1,774 1,776 1,756 1,760 8,400
2019/08/15 1,784 1,784 1,757 1,761 23,600
2019/08/14 1,796 1,820 1,784 1,817 10,700
2019/08/13 1,793 1,793 1,750 1,770 19,900
2019/08/09 1,826 1,826 1,794 1,800 8,800
2019/08/08 1,791 1,826 1,779 1,814 11,500
2019/08/07 1,803 1,830 1,794 1,794 15,600
2019/08/06 1,760 1,810 1,750 1,803 22,000
2019/08/05 1,782 1,876 1,782 1,795 22,300
2019/08/02 1,856 1,856 1,780 1,780 50,200
2019/08/01 1,863 1,891 1,856 1,874 14,600
2019/07/31 1,887 1,889 1,858 1,858 19,800
2019/07/30 1,882 1,911 1,882 1,904 13,300
2019/07/29 1,912 1,912 1,862 1,870 24,600
2019/07/26 1,921 1,921 1,885 1,910 9,500
2019/07/25 1,950 1,950 1,911 1,924 15,600
2019/07/24 1,911 1,930 1,902 1,930 10,300
2019/07/23 1,892 1,908 1,888 1,891 9,700
2019/07/22 1,858 1,891 1,858 1,878 7,500
2019/07/19 1,835 1,871 1,832 1,844 12,100
2019/07/18 1,869 1,869 1,811 1,812 23,900
2019/07/17 1,881 1,887 1,866 1,869 23,600
2019/07/16 1,897 1,905 1,882 1,884 17,500
2019/07/12 1,912 1,912 1,892 1,905 16,400
2019/07/11 1,933 1,935 1,892 1,906 19,200
2019/07/10 1,978 1,978 1,924 1,924 14,000
2019/07/09 1,982 1,997 1,948 1,956 8,800
2019/07/08 2,009 2,025 1,991 1,991 8,400
2019/07/05 2,014 2,027 2,002 2,009 7,700
2019/07/04 1,977 2,020 1,963 2,015 21,500
2019/07/03 1,969 1,991 1,945 1,974 12,400
2019/07/02 1,951 1,983 1,925 1,976 18,000
2019/07/01 1,912 1,967 1,903 1,958 24,200
2019/06/28 1,933 1,933 1,897 1,903 16,200
2019/06/27 1,864 1,930 1,864 1,929 14,800
2019/06/26 1,933 1,950 1,853 1,853 25,500
2019/06/25 1,956 1,960 1,916 1,924 17,400
2019/06/24 1,950 1,958 1,932 1,942 27,100
2019/06/21 1,839 1,999 1,818 1,973 87,100
2019/06/20 1,839 1,851 1,812 1,838 21,200
2019/06/19 1,788 1,846 1,788 1,840 43,000
2019/06/18 1,812 1,829 1,783 1,788 18,800
2019/06/17 1,860 1,860 1,807 1,812 20,200
2019/06/14 1,855 1,870 1,831 1,832 24,400
2019/06/13 1,861 1,874 1,821 1,824 22,200
2019/06/12 1,891 1,891 1,859 1,859 15,900
2019/06/11 1,878 1,899 1,872 1,886 9,400
2019/06/10 1,866 1,890 1,860 1,877 12,000
2019/06/07 1,843 1,861 1,822 1,850 14,500
2019/06/06 1,886 1,886 1,831 1,831 18,600
2019/06/05 1,862 1,891 1,862 1,887 15,500
2019/06/04 1,801 1,845 1,801 1,836 19,100
2019/06/03 1,833 1,833 1,796 1,801 29,200
2019/05/31 1,889 1,889 1,840 1,841 25,400
2019/05/30 1,876 1,892 1,861 1,891 9,300
2019/05/29 1,871 1,889 1,844 1,876 23,500
2019/05/28 1,871 1,896 1,858 1,883 23,200
2019/05/27 1,887 1,898 1,861 1,870 27,600
2019/05/24 1,875 1,882 1,852 1,870 36,800
2019/05/23 1,930 1,930 1,871 1,891 36,700
2019/05/22 1,970 1,975 1,940 1,940 20,500
2019/05/21 2,017 2,017 1,961 1,966 20,900
2019/05/20 2,017 2,060 2,008 2,020 13,900
2019/05/17 2,001 2,016 1,955 2,016 58,500
2019/05/16 2,056 2,065 2,024 2,049 21,900
2019/05/15 2,095 2,096 2,008 2,038 34,500
2019/05/14 2,059 2,066 2,008 2,045 23,600
2019/05/13 2,167 2,167 2,087 2,088 20,200
2019/05/10 2,153 2,194 2,132 2,144 21,500
2019/05/09 2,215 2,233 2,150 2,150 16,100
2019/05/08 2,290 2,290 2,208 2,214 16,900
2019/05/07 2,375 2,375 2,282 2,302 17,500
2019/04/26 2,433 2,434 2,375 2,380 16,500
2019/04/25 2,518 2,518 2,429 2,432 20,700
2019/04/24 2,452 2,517 2,432 2,500 25,700
2019/04/23 2,450 2,458 2,428 2,443 14,800
2019/04/22 2,470 2,470 2,421 2,450 17,400
2019/04/19 2,480 2,490 2,468 2,469 25,900
2019/04/18 2,450 2,488 2,440 2,479 20,400
2019/04/17 2,397 2,448 2,397 2,442 25,900
2019/04/16 2,442 2,442 2,385 2,392 11,000
2019/04/15 2,456 2,459 2,424 2,442 12,300
2019/04/12 2,389 2,479 2,389 2,428 15,700
2019/04/11 2,417 2,460 2,417 2,439 25,300
2019/04/10 2,421 2,430 2,394 2,417 17,700
2019/04/09 2,421 2,444 2,368 2,425 37,100
2019/04/08 2,417 2,434 2,354 2,421 28,400
2019/04/05 2,329 2,420 2,329 2,391 23,300
2019/04/04 2,243 2,338 2,243 2,327 23,900
2019/04/03 2,202 2,249 2,188 2,242 31,700
2019/04/02 2,186 2,228 2,186 2,202 20,000
2019/04/01 2,129 2,203 2,129 2,164 40,900
2019/03/29 2,119 2,137 2,096 2,122 18,800
2019/03/28 2,189 2,189 2,114 2,114 27,300
2019/03/27 2,196 2,235 2,191 2,197 40,300
2019/03/26 2,234 2,300 2,234 2,282 76,800
2019/03/25 2,274 2,277 2,233 2,270 39,800
2019/03/22 2,292 2,310 2,271 2,305 19,100
2019/03/20 2,228 2,286 2,213 2,283 29,400
2019/03/19 2,235 2,237 2,194 2,213 14,100
2019/03/18 2,203 2,232 2,192 2,232 31,600
2019/03/15 2,186 2,213 2,178 2,178 28,100
2019/03/14 2,197 2,205 2,180 2,186 14,500
2019/03/13 2,201 2,207 2,182 2,200 13,500
2019/03/12 2,209 2,229 2,191 2,217 19,500
2019/03/11 2,187 2,234 2,187 2,208 22,300
2019/03/08 2,221 2,227 2,181 2,210 35,600
2019/03/07 2,259 2,259 2,230 2,238 16,900
2019/03/06 2,280 2,280 2,252 2,258 19,500
2019/03/05 2,300 2,300 2,261 2,280 13,100
2019/03/04 2,326 2,326 2,293 2,320 9,400
2019/03/01 2,315 2,321 2,280 2,284 10,900
2019/02/28 2,367 2,367 2,282 2,310 23,200
2019/02/27 2,340 2,385 2,335 2,372 10,200
2019/02/26 2,389 2,397 2,344 2,353 6,400
2019/02/25 2,299 2,394 2,299 2,389 18,900
2019/02/22 2,305 2,310 2,267 2,299 12,600
2019/02/21 2,313 2,324 2,295 2,305 6,900
2019/02/20 2,303 2,320 2,282 2,313 5,700
2019/02/19 2,309 2,322 2,287 2,302 6,800
2019/02/18 2,285 2,349 2,274 2,331 19,300
2019/02/15 2,266 2,278 2,237 2,244 18,100
2019/02/14 2,300 2,309 2,271 2,287 9,900
2019/02/13 2,282 2,310 2,271 2,295 13,200
2019/02/12 2,221 2,310 2,220 2,281 16,000
2019/02/08 2,287 2,287 2,212 2,215 22,100
2019/02/07 2,308 2,310 2,267 2,293 14,500
2019/02/06 2,331 2,348 2,270 2,320 21,800
2019/02/05 2,320 2,328 2,290 2,328 15,000
2019/02/04 2,305 2,345 2,297 2,313 17,700
2019/02/01 2,268 2,305 2,258 2,305 14,700
2019/01/31 2,280 2,305 2,268 2,280 14,100
2019/01/30 2,343 2,343 2,267 2,269 16,100
2019/01/29 2,323 2,346 2,291 2,344 14,600
2019/01/28 2,363 2,384 2,313 2,321 15,300
2019/01/25 2,368 2,402 2,351 2,361 10,100
2019/01/24 2,321 2,358 2,318 2,344 7,800
2019/01/23 2,306 2,348 2,306 2,341 10,500
2019/01/22 2,315 2,342 2,315 2,342 10,400
2019/01/21 2,318 2,349 2,297 2,314 19,200
2019/01/18 2,294 2,320 2,294 2,312 11,900
2019/01/17 2,273 2,315 2,273 2,294 10,700
2019/01/16 2,359 2,359 2,263 2,267 14,800
2019/01/15 2,290 2,367 2,290 2,357 18,800
2019/01/11 2,278 2,323 2,250 2,309 17,000
2019/01/10 2,222 2,297 2,198 2,297 27,000
2019/01/09 2,276 2,291 2,236 2,239 21,500
2019/01/08 2,303 2,321 2,272 2,273 18,400
2019/01/07 2,325 2,367 2,292 2,302 19,200
2019/01/04 2,295 2,330 2,265 2,270 22,100

このページの先頭へ