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
2022/12/30 2,574 2,626 2,565 2,588 16,200
2022/12/29 2,537 2,554 2,496 2,554 10,300
2022/12/28 2,556 2,560 2,522 2,545 32,400
2022/12/27 2,520 2,550 2,520 2,550 9,200
2022/12/26 2,525 2,532 2,499 2,509 22,200
2022/12/23 2,532 2,532 2,485 2,503 19,600
2022/12/22 2,536 2,588 2,509 2,519 19,500
2022/12/21 2,551 2,551 2,490 2,499 28,500
2022/12/20 2,614 2,628 2,542 2,566 22,900
2022/12/19 2,622 2,663 2,587 2,589 21,000
2022/12/16 2,545 2,630 2,545 2,622 30,100
2022/12/15 2,519 2,546 2,515 2,545 11,500
2022/12/14 2,520 2,520 2,495 2,514 9,700
2022/12/13 2,508 2,522 2,498 2,512 10,100
2022/12/12 2,522 2,525 2,499 2,499 16,100
2022/12/09 2,549 2,565 2,521 2,521 14,500
2022/12/08 2,558 2,558 2,527 2,536 20,600
2022/12/07 2,559 2,586 2,550 2,550 12,300
2022/12/06 2,575 2,598 2,553 2,559 22,400
2022/12/05 2,579 2,602 2,575 2,582 16,700
2022/12/02 2,610 2,610 2,556 2,575 19,600
2022/12/01 2,648 2,648 2,603 2,606 19,600
2022/11/30 2,645 2,681 2,618 2,648 15,800
2022/11/29 2,628 2,657 2,580 2,646 15,900
2022/11/28 2,730 2,730 2,643 2,646 20,600
2022/11/25 2,663 2,721 2,649 2,709 25,800
2022/11/24 2,633 2,646 2,612 2,634 25,200
2022/11/22 2,534 2,608 2,534 2,601 29,900
2022/11/21 2,520 2,546 2,518 2,531 11,100
2022/11/18 2,518 2,540 2,505 2,520 11,500
2022/11/17 2,509 2,528 2,496 2,511 22,300
2022/11/16 2,494 2,515 2,477 2,509 21,800
2022/11/15 2,433 2,502 2,423 2,487 21,200
2022/11/14 2,452 2,481 2,434 2,434 27,700
2022/11/11 2,459 2,465 2,443 2,452 19,100
2022/11/10 2,476 2,497 2,437 2,437 39,300
2022/11/09 2,554 2,554 2,475 2,476 45,100
2022/11/08 2,598 2,687 2,551 2,552 69,400
2022/11/07 2,777 2,778 2,728 2,757 19,200
2022/11/04 2,746 2,756 2,716 2,735 16,200
2022/11/02 2,738 2,775 2,737 2,746 30,000
2022/11/01 2,698 2,753 2,694 2,738 9,100
2022/10/31 2,687 2,752 2,594 2,719 28,000
2022/10/28 2,666 2,685 2,592 2,641 103,500
2022/10/27 2,716 2,716 2,651 2,667 26,400
2022/10/26 2,696 2,747 2,694 2,717 22,200
2022/10/25 2,652 2,710 2,646 2,696 43,400
2022/10/24 2,692 2,727 2,638 2,664 23,100
2022/10/21 2,631 2,655 2,614 2,614 9,100
2022/10/20 2,610 2,643 2,609 2,642 13,800
2022/10/19 2,629 2,662 2,615 2,649 12,400
2022/10/18 2,610 2,639 2,596 2,629 17,500
2022/10/17 2,590 2,601 2,562 2,590 12,800
2022/10/14 2,551 2,607 2,550 2,583 21,300
2022/10/13 2,521 2,570 2,521 2,536 26,400
2022/10/12 2,523 2,541 2,512 2,535 24,700
2022/10/11 2,564 2,571 2,519 2,543 35,300
2022/10/07 2,596 2,652 2,580 2,628 9,800
2022/10/06 2,612 2,658 2,612 2,638 10,300
2022/10/05 2,617 2,673 2,608 2,611 20,800
2022/10/04 2,575 2,625 2,575 2,617 15,200
2022/10/03 2,474 2,547 2,474 2,536 15,400
2022/09/30 2,532 2,534 2,478 2,490 33,800
2022/09/29 2,548 2,593 2,530 2,570 28,800
2022/09/28 2,620 2,623 2,527 2,581 63,100
2022/09/27 2,632 2,644 2,613 2,644 19,900
2022/09/26 2,676 2,680 2,605 2,605 51,400
2022/09/22 2,696 2,700 2,674 2,687 17,000
2022/09/21 2,719 2,719 2,680 2,699 18,700
2022/09/20 2,703 2,741 2,701 2,719 13,700
2022/09/16 2,701 2,718 2,680 2,712 24,400
2022/09/15 2,708 2,708 2,680 2,701 10,400
2022/09/14 2,691 2,718 2,669 2,683 20,600
2022/09/13 2,761 2,761 2,723 2,728 29,600
2022/09/12 2,753 2,784 2,748 2,778 10,500
2022/09/09 2,761 2,761 2,727 2,748 20,200
2022/09/08 2,725 2,767 2,708 2,761 19,100
2022/09/07 2,701 2,714 2,669 2,692 17,300
2022/09/06 2,726 2,726 2,680 2,711 16,000
2022/09/05 2,746 2,746 2,704 2,725 14,300
2022/09/02 2,746 2,753 2,701 2,737 18,200
2022/09/01 2,784 2,784 2,739 2,741 26,500
2022/08/31 2,816 2,820 2,793 2,798 16,600
2022/08/30 2,805 2,816 2,786 2,813 8,300
2022/08/29 2,784 2,808 2,784 2,786 15,500
2022/08/26 2,835 2,887 2,821 2,856 17,500
2022/08/25 2,781 2,815 2,773 2,806 14,400
2022/08/24 2,750 2,784 2,745 2,772 9,500
2022/08/23 2,768 2,768 2,732 2,751 10,400
2022/08/22 2,744 2,771 2,725 2,768 6,600
2022/08/19 2,756 2,767 2,741 2,754 15,400
2022/08/18 2,738 2,775 2,721 2,757 16,000
2022/08/17 2,699 2,768 2,695 2,763 32,700
2022/08/16 2,748 2,748 2,676 2,707 16,700
2022/08/15 2,753 2,753 2,701 2,723 21,500
2022/08/12 2,671 2,774 2,671 2,753 44,000
2022/08/10 2,630 2,683 2,601 2,663 42,300
2022/08/09 2,611 2,675 2,591 2,611 56,400
2022/08/08 2,538 2,611 2,515 2,588 38,000
2022/08/05 2,558 2,603 2,555 2,576 16,900
2022/08/04 2,570 2,589 2,548 2,571 18,700
2022/08/03 2,606 2,606 2,561 2,570 17,400
2022/08/02 2,600 2,600 2,570 2,587 16,200
2022/08/01 2,593 2,632 2,593 2,626 18,800
2022/07/29 2,650 2,650 2,578 2,595 24,600
2022/07/28 2,653 2,663 2,615 2,650 41,600
2022/07/27 2,621 2,650 2,596 2,639 15,100
2022/07/26 2,587 2,631 2,585 2,621 15,400
2022/07/25 2,619 2,619 2,580 2,587 18,300
2022/07/22 2,597 2,632 2,571 2,619 17,900
2022/07/21 2,599 2,605 2,569 2,596 13,100
2022/07/20 2,574 2,603 2,561 2,596 26,500
2022/07/19 2,542 2,552 2,517 2,549 15,500
2022/07/15 2,522 2,524 2,469 2,514 16,900
2022/07/14 2,512 2,530 2,481 2,520 14,900
2022/07/13 2,508 2,528 2,496 2,521 15,900
2022/07/12 2,556 2,556 2,485 2,485 28,000
2022/07/11 2,557 2,603 2,543 2,577 16,400
2022/07/08 2,539 2,570 2,522 2,526 46,700
2022/07/07 2,517 2,539 2,478 2,528 38,400
2022/07/06 2,530 2,530 2,489 2,516 27,700
2022/07/05 2,582 2,590 2,544 2,550 17,400
2022/07/04 2,584 2,584 2,502 2,555 39,900
2022/07/01 2,613 2,613 2,520 2,535 54,800
2022/06/30 2,683 2,683 2,611 2,619 36,500
2022/06/29 2,729 2,769 2,679 2,708 69,800
2022/06/28 2,746 2,770 2,680 2,728 21,500
2022/06/27 2,759 2,796 2,744 2,778 16,400
2022/06/24 2,728 2,731 2,673 2,727 10,300
2022/06/23 2,694 2,701 2,646 2,688 29,100
2022/06/22 2,726 2,730 2,667 2,669 12,300
2022/06/21 2,693 2,748 2,681 2,709 27,400
2022/06/20 2,734 2,748 2,618 2,628 32,500
2022/06/17 2,746 2,752 2,705 2,735 58,800
2022/06/16 2,793 2,830 2,762 2,802 21,300
2022/06/15 2,798 2,798 2,716 2,726 32,700
2022/06/14 2,754 2,818 2,753 2,818 23,400
2022/06/13 2,815 2,815 2,770 2,804 17,700
2022/06/10 2,855 2,872 2,812 2,829 19,000
2022/06/09 2,889 2,920 2,850 2,874 11,900
2022/06/08 2,875 2,915 2,872 2,901 16,800
2022/06/07 2,857 2,890 2,842 2,875 20,300
2022/06/06 2,770 2,846 2,770 2,831 26,300
2022/06/03 2,842 2,842 2,773 2,777 37,600
2022/06/02 2,880 2,896 2,837 2,862 18,300
2022/06/01 2,841 2,911 2,809 2,910 21,500
2022/05/31 2,837 2,881 2,801 2,817 24,800
2022/05/30 2,821 2,883 2,770 2,837 77,100
2022/05/27 2,773 2,836 2,759 2,821 47,700
2022/05/26 2,646 2,786 2,646 2,763 53,500
2022/05/25 2,611 2,635 2,602 2,622 28,200
2022/05/24 2,670 2,674 2,596 2,610 26,400
2022/05/23 2,616 2,675 2,616 2,661 24,400
2022/05/20 2,621 2,621 2,555 2,584 37,400
2022/05/19 2,563 2,647 2,512 2,626 41,300
2022/05/18 2,605 2,654 2,562 2,626 91,600
2022/05/17 2,305 2,601 2,303 2,595 138,100
2022/05/16 2,320 2,338 2,263 2,293 28,900
2022/05/13 2,216 2,280 2,216 2,280 13,300
2022/05/12 2,245 2,297 2,223 2,223 18,300
2022/05/11 2,249 2,267 2,220 2,245 17,500
2022/05/10 2,270 2,270 2,211 2,249 17,200
2022/05/09 2,313 2,313 2,254 2,270 12,600
2022/05/06 2,253 2,324 2,253 2,313 8,900
2022/05/02 2,284 2,314 2,233 2,270 17,200
2022/04/28 2,144 2,285 2,133 2,284 36,400
2022/04/27 2,214 2,233 2,100 2,130 102,700
2022/04/26 2,280 2,280 2,210 2,248 17,500
2022/04/25 2,233 2,290 2,225 2,251 23,100
2022/04/22 2,264 2,311 2,250 2,291 20,400
2022/04/21 2,284 2,315 2,261 2,302 16,600
2022/04/20 2,298 2,338 2,237 2,318 29,800
2022/04/19 2,260 2,286 2,244 2,284 18,200
2022/04/18 2,226 2,250 2,166 2,238 19,400
2022/04/15 2,249 2,249 2,200 2,217 14,100
2022/04/14 2,201 2,253 2,201 2,249 11,400
2022/04/13 2,199 2,261 2,191 2,238 17,700
2022/04/12 2,225 2,275 2,189 2,210 21,000
2022/04/11 2,304 2,329 2,194 2,216 31,500
2022/04/08 2,373 2,408 2,334 2,351 40,400
2022/04/07 2,395 2,412 2,324 2,363 18,600
2022/04/06 2,457 2,457 2,399 2,419 17,200
2022/04/05 2,485 2,512 2,439 2,444 13,500
2022/04/04 2,445 2,489 2,420 2,485 13,200
2022/04/01 2,465 2,465 2,422 2,437 11,100
2022/03/31 2,533 2,533 2,458 2,498 23,800
2022/03/30 2,498 2,523 2,473 2,523 21,200
2022/03/29 2,475 2,510 2,432 2,510 35,500
2022/03/28 2,480 2,548 2,449 2,479 14,900
2022/03/25 2,439 2,464 2,421 2,447 16,100
2022/03/24 2,395 2,431 2,371 2,428 13,700
2022/03/23 2,398 2,446 2,393 2,436 16,500
2022/03/22 2,370 2,400 2,352 2,368 20,400
2022/03/18 2,378 2,397 2,318 2,397 42,600
2022/03/17 2,355 2,405 2,342 2,397 27,400
2022/03/16 2,331 2,331 2,288 2,310 26,600
2022/03/15 2,300 2,331 2,268 2,331 30,800
2022/03/14 2,214 2,286 2,214 2,280 20,500
2022/03/11 2,202 2,245 2,155 2,191 20,400
2022/03/10 2,289 2,307 2,250 2,270 17,500
2022/03/09 2,150 2,283 2,140 2,189 40,400
2022/03/08 2,210 2,265 2,119 2,140 25,100
2022/03/07 2,296 2,296 2,172 2,251 34,200
2022/03/04 2,342 2,342 2,287 2,313 34,000
2022/03/03 2,411 2,424 2,348 2,360 19,700
2022/03/02 2,350 2,382 2,342 2,348 20,900
2022/03/01 2,465 2,465 2,380 2,389 21,400
2022/02/28 2,496 2,496 2,432 2,448 23,700
2022/02/25 2,382 2,488 2,360 2,472 29,600
2022/02/24 2,406 2,430 2,331 2,366 32,800
2022/02/22 2,521 2,521 2,411 2,414 21,400
2022/02/21 2,604 2,604 2,498 2,524 15,800
2022/02/18 2,503 2,577 2,495 2,565 25,400
2022/02/17 2,541 2,562 2,516 2,537 15,000
2022/02/16 2,594 2,611 2,536 2,539 13,900
2022/02/15 2,603 2,619 2,536 2,542 25,200
2022/02/14 2,711 2,711 2,603 2,603 29,700
2022/02/10 2,767 2,795 2,738 2,787 37,400
2022/02/09 2,657 2,799 2,637 2,748 42,400
2022/02/08 2,788 2,788 2,653 2,657 52,800
2022/02/07 2,790 2,871 2,778 2,838 39,300
2022/02/04 2,729 2,774 2,726 2,758 9,500
2022/02/03 2,795 2,795 2,742 2,759 14,700
2022/02/02 2,674 2,798 2,674 2,788 14,200
2022/02/01 2,657 2,694 2,656 2,674 18,500
2022/01/31 2,608 2,670 2,608 2,670 6,900
2022/01/28 2,589 2,636 2,513 2,635 22,400
2022/01/27 2,674 2,674 2,525 2,549 16,700
2022/01/26 2,652 2,714 2,633 2,645 17,200
2022/01/25 2,715 2,715 2,612 2,653 24,100
2022/01/24 2,639 2,727 2,639 2,715 17,400
2022/01/21 2,689 2,690 2,615 2,666 17,300
2022/01/20 2,752 2,763 2,692 2,739 19,500
2022/01/19 2,814 2,814 2,705 2,710 17,600
2022/01/18 2,979 2,979 2,838 2,842 19,700
2022/01/17 2,903 2,982 2,903 2,935 9,500
2022/01/14 2,931 2,931 2,845 2,900 16,800
2022/01/13 2,931 2,931 2,880 2,918 10,000
2022/01/12 2,904 2,960 2,904 2,931 8,700
2022/01/11 2,899 2,941 2,870 2,904 19,900
2022/01/07 2,915 2,958 2,904 2,915 20,700
2022/01/06 2,870 2,939 2,865 2,865 16,200
2022/01/05 2,835 2,913 2,820 2,902 23,400
2022/01/04 2,813 2,835 2,760 2,835 8,300

このページの先頭へ