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
2020/12/30 1,365 1,367 1,337 1,340 14,100
2020/12/29 1,333 1,371 1,317 1,365 22,700
2020/12/28 1,344 1,346 1,296 1,319 47,800
2020/12/25 1,327 1,346 1,317 1,344 33,500
2020/12/24 1,326 1,355 1,318 1,328 33,900
2020/12/23 1,363 1,363 1,316 1,324 30,000
2020/12/22 1,358 1,376 1,327 1,368 32,900
2020/12/21 1,388 1,408 1,367 1,385 29,800
2020/12/18 1,312 1,388 1,312 1,388 28,300
2020/12/17 1,359 1,362 1,301 1,312 42,200
2020/12/16 1,371 1,377 1,336 1,359 21,800
2020/12/15 1,361 1,391 1,360 1,366 22,200
2020/12/14 1,305 1,368 1,305 1,362 39,500
2020/12/11 1,333 1,336 1,296 1,319 39,100
2020/12/10 1,335 1,341 1,313 1,319 37,300
2020/12/09 1,281 1,337 1,281 1,321 33,700
2020/12/08 1,264 1,289 1,264 1,286 30,300
2020/12/07 1,294 1,294 1,255 1,265 35,700
2020/12/04 1,313 1,323 1,265 1,265 32,700
2020/12/03 1,296 1,330 1,282 1,324 33,200
2020/12/02 1,277 1,315 1,268 1,297 39,100
2020/12/01 1,280 1,298 1,260 1,271 35,500
2020/11/30 1,324 1,328 1,273 1,279 37,100
2020/11/27 1,300 1,335 1,300 1,325 21,900
2020/11/26 1,312 1,325 1,289 1,299 19,100
2020/11/25 1,383 1,383 1,312 1,320 26,900
2020/11/24 1,385 1,389 1,347 1,356 15,400
2020/11/20 1,328 1,367 1,324 1,357 6,700
2020/11/19 1,385 1,385 1,321 1,324 14,500
2020/11/18 1,363 1,384 1,350 1,366 24,200
2020/11/17 1,335 1,393 1,315 1,377 32,700
2020/11/16 1,319 1,346 1,289 1,336 22,800
2020/11/13 1,340 1,352 1,297 1,300 22,200
2020/11/12 1,389 1,389 1,325 1,347 23,600
2020/11/11 1,365 1,399 1,356 1,399 38,800
2020/11/10 1,280 1,350 1,279 1,340 50,800
2020/11/09 1,265 1,283 1,253 1,275 31,100
2020/11/06 1,239 1,259 1,231 1,259 33,600
2020/11/05 1,262 1,262 1,200 1,221 109,300
2020/11/04 1,250 1,256 1,233 1,248 28,300
2020/11/02 1,248 1,267 1,229 1,267 23,900
2020/10/30 1,276 1,276 1,234 1,242 12,300
2020/10/29 1,243 1,288 1,234 1,276 13,600
2020/10/28 1,270 1,270 1,230 1,254 20,700
2020/10/27 1,243 1,285 1,230 1,285 20,400
2020/10/26 1,242 1,255 1,242 1,245 10,100
2020/10/23 1,244 1,256 1,240 1,242 14,100
2020/10/22 1,268 1,268 1,240 1,259 8,700
2020/10/21 1,240 1,270 1,240 1,256 11,000
2020/10/20 1,259 1,264 1,243 1,245 7,700
2020/10/19 1,245 1,279 1,245 1,275 13,500
2020/10/16 1,232 1,253 1,232 1,239 17,100
2020/10/15 1,259 1,266 1,235 1,235 18,500
2020/10/14 1,290 1,290 1,257 1,259 23,800
2020/10/13 1,304 1,312 1,282 1,307 5,400
2020/10/12 1,312 1,312 1,280 1,304 9,300
2020/10/09 1,323 1,323 1,270 1,312 12,400
2020/10/08 1,353 1,364 1,312 1,319 20,200
2020/10/07 1,331 1,375 1,331 1,369 21,600
2020/10/06 1,334 1,375 1,330 1,340 18,300
2020/10/05 1,302 1,341 1,289 1,341 18,000
2020/10/02 1,314 1,357 1,280 1,282 17,500
2020/09/30 1,400 1,408 1,309 1,313 19,400
2020/09/29 1,398 1,423 1,376 1,402 21,400
2020/09/28 1,347 1,398 1,332 1,398 42,600
2020/09/25 1,307 1,346 1,307 1,346 18,100
2020/09/24 1,346 1,346 1,290 1,307 19,400
2020/09/23 1,326 1,347 1,314 1,347 20,200
2020/09/18 1,283 1,328 1,275 1,326 27,000
2020/09/17 1,291 1,297 1,283 1,292 12,600
2020/09/16 1,281 1,306 1,281 1,299 17,000
2020/09/15 1,273 1,293 1,270 1,293 15,400
2020/09/14 1,260 1,300 1,260 1,273 22,700
2020/09/11 1,266 1,283 1,253 1,263 18,000
2020/09/10 1,256 1,283 1,244 1,265 20,200
2020/09/09 1,254 1,259 1,232 1,245 23,200
2020/09/08 1,276 1,276 1,235 1,254 18,600
2020/09/07 1,251 1,279 1,251 1,261 17,300
2020/09/04 1,233 1,272 1,233 1,272 13,600
2020/09/03 1,285 1,285 1,243 1,243 17,300
2020/09/02 1,285 1,285 1,253 1,269 10,800
2020/09/01 1,281 1,283 1,265 1,273 17,800
2020/08/31 1,285 1,313 1,282 1,286 8,000
2020/08/28 1,329 1,329 1,273 1,285 25,400
2020/08/27 1,310 1,324 1,281 1,320 15,800
2020/08/26 1,309 1,310 1,292 1,300 2,800
2020/08/25 1,287 1,313 1,287 1,291 12,300
2020/08/24 1,278 1,288 1,261 1,261 9,900
2020/08/21 1,286 1,295 1,272 1,278 5,700
2020/08/20 1,269 1,289 1,258 1,267 13,300
2020/08/19 1,289 1,294 1,270 1,284 8,100
2020/08/18 1,330 1,330 1,285 1,299 13,500
2020/08/17 1,344 1,357 1,307 1,321 5,200
2020/08/14 1,342 1,358 1,327 1,336 10,600
2020/08/13 1,338 1,355 1,332 1,349 17,100
2020/08/12 1,353 1,353 1,279 1,335 9,200
2020/08/11 1,322 1,359 1,322 1,353 16,200
2020/08/07 1,321 1,329 1,273 1,323 10,500
2020/08/06 1,300 1,336 1,274 1,321 15,600
2020/08/05 1,252 1,299 1,252 1,292 11,300
2020/08/04 1,223 1,268 1,208 1,255 38,600
2020/08/03 1,276 1,317 1,240 1,240 16,400
2020/07/31 1,380 1,380 1,267 1,306 21,300
2020/07/30 1,316 1,444 1,278 1,444 24,800
2020/07/29 1,358 1,358 1,312 1,312 9,900
2020/07/28 1,354 1,368 1,339 1,358 28,700
2020/07/27 1,269 1,347 1,256 1,347 25,100
2020/07/22 1,261 1,295 1,258 1,269 13,700
2020/07/21 1,310 1,310 1,250 1,261 20,900
2020/07/20 1,297 1,310 1,277 1,310 8,200
2020/07/17 1,311 1,312 1,289 1,297 6,000
2020/07/16 1,330 1,330 1,293 1,302 7,300
2020/07/15 1,328 1,330 1,309 1,330 12,100
2020/07/14 1,301 1,306 1,271 1,302 9,500
2020/07/13 1,264 1,306 1,261 1,300 20,000
2020/07/10 1,276 1,277 1,234 1,235 17,600
2020/07/09 1,282 1,298 1,272 1,288 15,900
2020/07/08 1,286 1,305 1,275 1,281 11,300
2020/07/07 1,293 1,300 1,259 1,300 16,000
2020/07/06 1,226 1,294 1,223 1,286 29,100
2020/07/03 1,287 1,314 1,191 1,244 84,900
2020/07/02 1,278 1,279 1,234 1,257 49,700
2020/07/01 1,335 1,336 1,278 1,278 14,900
2020/06/30 1,343 1,370 1,330 1,331 11,200
2020/06/29 1,377 1,381 1,322 1,327 22,800
2020/06/26 1,409 1,409 1,370 1,373 13,500
2020/06/25 1,417 1,417 1,396 1,409 12,500
2020/06/24 1,415 1,429 1,411 1,417 4,000
2020/06/23 1,420 1,432 1,404 1,415 8,200
2020/06/22 1,420 1,436 1,410 1,410 3,700
2020/06/19 1,479 1,480 1,417 1,436 11,700
2020/06/18 1,435 1,459 1,395 1,456 13,600
2020/06/17 1,465 1,467 1,437 1,437 9,600
2020/06/16 1,398 1,480 1,398 1,480 15,100
2020/06/15 1,428 1,428 1,384 1,384 16,300
2020/06/12 1,413 1,432 1,387 1,428 30,300
2020/06/11 1,500 1,500 1,445 1,469 22,500
2020/06/10 1,511 1,535 1,503 1,509 10,200
2020/06/09 1,520 1,532 1,494 1,510 15,300
2020/06/08 1,510 1,524 1,500 1,517 24,900
2020/06/05 1,463 1,482 1,447 1,481 18,800
2020/06/04 1,463 1,465 1,435 1,445 14,000
2020/06/03 1,458 1,470 1,441 1,463 18,400
2020/06/02 1,401 1,452 1,401 1,450 15,900
2020/06/01 1,440 1,440 1,389 1,401 16,300
2020/05/29 1,470 1,470 1,403 1,413 20,800
2020/05/28 1,460 1,487 1,434 1,476 28,600
2020/05/27 1,426 1,483 1,417 1,483 22,200
2020/05/26 1,367 1,426 1,367 1,426 18,800
2020/05/25 1,358 1,369 1,336 1,367 17,600
2020/05/22 1,332 1,340 1,317 1,340 9,000
2020/05/21 1,335 1,347 1,313 1,332 12,900
2020/05/20 1,328 1,338 1,317 1,334 11,100
2020/05/19 1,348 1,380 1,311 1,328 46,900
2020/05/18 1,383 1,383 1,353 1,365 8,500
2020/05/15 1,375 1,402 1,351 1,381 12,400
2020/05/14 1,428 1,428 1,373 1,374 22,800
2020/05/13 1,399 1,442 1,382 1,421 20,100
2020/05/12 1,434 1,434 1,404 1,422 11,800
2020/05/11 1,361 1,445 1,359 1,435 26,900
2020/05/08 1,350 1,364 1,337 1,364 13,300
2020/05/07 1,305 1,344 1,303 1,323 15,300
2020/05/01 1,352 1,352 1,310 1,310 13,900
2020/04/30 1,333 1,380 1,324 1,352 23,600
2020/04/28 1,309 1,333 1,291 1,324 19,500
2020/04/27 1,275 1,305 1,256 1,305 17,700
2020/04/24 1,286 1,286 1,242 1,256 19,300
2020/04/23 1,200 1,286 1,200 1,286 16,900
2020/04/22 1,225 1,225 1,185 1,194 18,400
2020/04/21 1,234 1,236 1,204 1,223 19,000
2020/04/20 1,267 1,340 1,253 1,257 20,600
2020/04/17 1,278 1,316 1,270 1,286 17,200
2020/04/16 1,264 1,293 1,243 1,293 12,300
2020/04/15 1,308 1,308 1,257 1,264 12,900
2020/04/14 1,275 1,310 1,255 1,298 20,100
2020/04/13 1,286 1,300 1,259 1,277 15,400
2020/04/10 1,277 1,316 1,270 1,307 22,500
2020/04/09 1,249 1,290 1,237 1,272 22,700
2020/04/08 1,239 1,269 1,196 1,259 30,100
2020/04/07 1,220 1,239 1,177 1,239 28,800
2020/04/06 1,102 1,182 1,096 1,182 31,400
2020/04/03 1,151 1,160 1,105 1,130 18,000
2020/04/02 1,152 1,158 1,127 1,137 23,100
2020/04/01 1,202 1,238 1,150 1,162 35,500
2020/03/31 1,300 1,300 1,230 1,242 26,100
2020/03/30 1,300 1,319 1,244 1,315 49,300
2020/03/27 1,400 1,407 1,327 1,381 88,600
2020/03/26 1,334 1,385 1,292 1,371 58,500
2020/03/25 1,329 1,363 1,294 1,363 53,900
2020/03/24 1,260 1,299 1,237 1,299 36,300
2020/03/23 1,118 1,244 1,115 1,226 51,800
2020/03/19 1,188 1,194 1,103 1,118 193,700
2020/03/18 1,247 1,278 1,154 1,158 67,700
2020/03/17 1,150 1,246 1,130 1,241 63,200
2020/03/16 1,212 1,240 1,174 1,174 49,200
2020/03/13 1,151 1,225 1,128 1,197 61,800
2020/03/12 1,286 1,290 1,230 1,231 57,100
2020/03/11 1,361 1,380 1,300 1,304 50,300
2020/03/10 1,325 1,360 1,273 1,354 52,800
2020/03/09 1,420 1,420 1,354 1,355 52,400
2020/03/06 1,516 1,516 1,450 1,450 54,300
2020/03/05 1,561 1,565 1,526 1,526 31,300
2020/03/04 1,556 1,573 1,540 1,548 24,800
2020/03/03 1,635 1,654 1,575 1,575 38,000
2020/03/02 1,601 1,662 1,581 1,619 34,200
2020/02/28 1,635 1,643 1,601 1,607 35,300
2020/02/27 1,681 1,681 1,655 1,665 27,100
2020/02/26 1,678 1,700 1,658 1,684 33,300
2020/02/25 1,700 1,719 1,690 1,702 59,600
2020/02/21 1,764 1,785 1,757 1,757 25,300
2020/02/20 1,780 1,801 1,767 1,770 14,000
2020/02/19 1,776 1,790 1,761 1,777 14,100
2020/02/18 1,775 1,785 1,769 1,776 13,500
2020/02/17 1,800 1,800 1,771 1,771 25,100
2020/02/14 1,811 1,815 1,794 1,809 15,500
2020/02/13 1,813 1,819 1,795 1,811 24,500
2020/02/12 1,820 1,839 1,795 1,802 20,600
2020/02/10 1,836 1,836 1,813 1,815 11,300
2020/02/07 1,883 1,883 1,835 1,847 14,900
2020/02/06 1,820 1,876 1,820 1,867 16,100
2020/02/05 1,838 1,838 1,805 1,818 16,300
2020/02/04 1,789 1,811 1,772 1,807 19,000
2020/02/03 1,823 1,828 1,790 1,790 28,800
2020/01/31 1,831 1,857 1,831 1,840 8,800
2020/01/30 1,878 1,878 1,824 1,827 18,200
2020/01/29 1,863 1,892 1,852 1,892 17,400
2020/01/28 1,878 1,878 1,844 1,858 17,200
2020/01/27 1,891 1,891 1,851 1,881 20,200
2020/01/24 1,907 1,908 1,885 1,894 15,300
2020/01/23 1,928 1,932 1,907 1,907 12,400
2020/01/22 1,942 1,963 1,937 1,937 10,300
2020/01/21 1,958 1,974 1,955 1,955 8,600
2020/01/20 1,930 1,954 1,930 1,948 7,700
2020/01/17 1,904 1,942 1,904 1,930 10,500
2020/01/16 1,940 1,945 1,910 1,910 15,600
2020/01/15 1,953 1,956 1,927 1,946 15,500
2020/01/14 1,958 1,961 1,943 1,956 9,800
2020/01/10 1,980 1,980 1,950 1,955 5,900
2020/01/09 1,993 1,993 1,958 1,963 14,600
2020/01/08 1,998 1,998 1,942 1,953 20,800
2020/01/07 1,988 2,026 1,988 1,999 13,000
2020/01/06 2,004 2,004 1,977 1,988 16,600

このページの先頭へ