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
2023/12/29 3,060 3,100 3,050 3,085 13,400
2023/12/28 3,065 3,080 3,035 3,060 32,700
2023/12/27 3,015 3,075 3,000 3,075 23,300
2023/12/26 2,990 3,015 2,977 3,015 18,200
2023/12/25 3,065 3,065 2,990 3,005 18,500
2023/12/22 2,979 3,035 2,963 3,035 14,600
2023/12/21 2,995 3,040 2,985 2,997 18,700
2023/12/20 2,979 3,055 2,979 3,045 21,300
2023/12/19 2,959 2,989 2,935 2,974 17,100
2023/12/18 2,948 2,980 2,917 2,972 28,500
2023/12/15 2,971 3,000 2,950 2,966 29,200
2023/12/14 3,055 3,060 2,985 2,985 36,500
2023/12/13 3,040 3,105 3,035 3,075 30,900
2023/12/12 3,070 3,075 3,035 3,045 15,600
2023/12/11 3,035 3,050 2,999 3,030 33,900
2023/12/08 3,050 3,060 2,970 2,985 77,700
2023/12/07 3,140 3,160 3,095 3,100 29,600
2023/12/06 3,140 3,190 3,135 3,165 20,300
2023/12/05 3,175 3,225 3,130 3,130 29,600
2023/12/04 3,180 3,205 3,140 3,175 30,400
2023/12/01 3,190 3,230 3,160 3,220 31,700
2023/11/30 3,190 3,190 3,125 3,165 51,300
2023/11/29 3,210 3,250 3,180 3,205 48,000
2023/11/28 3,145 3,175 3,125 3,175 29,000
2023/11/27 3,190 3,230 3,150 3,175 36,600
2023/11/24 3,130 3,190 3,130 3,180 43,800
2023/11/22 3,110 3,150 3,090 3,090 56,300
2023/11/21 3,165 3,180 3,130 3,165 22,000
2023/11/20 3,205 3,225 3,160 3,160 24,800
2023/11/17 3,190 3,225 3,150 3,190 31,700
2023/11/16 3,225 3,230 3,165 3,195 30,700
2023/11/15 3,195 3,250 3,170 3,210 60,900
2023/11/14 3,130 3,200 3,115 3,180 55,800
2023/11/13 3,175 3,240 3,105 3,105 92,300
2023/11/10 3,080 3,140 3,010 3,105 123,100
2023/11/09 3,065 3,125 3,000 3,080 183,700
2023/11/08 3,165 3,165 2,963 3,025 538,800
2023/11/07 2,722 2,722 2,722 2,722 16,400
2023/11/06 2,199 2,242 2,172 2,222 41,800
2023/11/02 2,117 2,154 2,113 2,115 19,800
2023/11/01 2,123 2,128 2,066 2,112 27,500
2023/10/31 2,051 2,103 2,043 2,075 23,400
2023/10/30 2,151 2,151 2,036 2,065 54,000
2023/10/27 2,093 2,151 2,093 2,151 15,200
2023/10/26 2,091 2,091 2,060 2,079 12,700
2023/10/25 2,075 2,107 2,060 2,081 16,100
2023/10/24 2,033 2,070 1,990 2,066 20,800
2023/10/23 2,027 2,074 2,027 2,054 19,500
2023/10/20 2,090 2,090 2,051 2,073 7,000
2023/10/19 2,100 2,102 2,066 2,077 12,300
2023/10/18 2,112 2,112 2,080 2,100 11,100
2023/10/17 2,088 2,103 2,066 2,085 16,800
2023/10/16 2,068 2,085 2,054 2,057 18,400
2023/10/13 2,095 2,109 2,088 2,101 14,000
2023/10/12 2,082 2,128 2,081 2,127 14,700
2023/10/11 2,138 2,177 2,119 2,119 14,600
2023/10/10 2,165 2,184 2,144 2,157 19,100
2023/10/06 2,127 2,177 2,127 2,160 13,400
2023/10/05 2,066 2,134 2,066 2,127 17,600
2023/10/04 2,099 2,154 2,051 2,066 32,600
2023/10/03 2,203 2,203 2,109 2,116 19,300
2023/10/02 2,238 2,274 2,210 2,210 15,600
2023/09/29 2,290 2,295 2,242 2,250 16,000
2023/09/28 2,250 2,310 2,250 2,267 21,300
2023/09/27 2,327 2,327 2,260 2,282 23,400
2023/09/26 2,319 2,323 2,288 2,305 12,000
2023/09/25 2,310 2,339 2,296 2,308 16,700
2023/09/22 2,274 2,316 2,238 2,299 16,200
2023/09/21 2,274 2,308 2,270 2,283 16,400
2023/09/20 2,321 2,333 2,255 2,275 21,600
2023/09/19 2,252 2,328 2,230 2,321 23,900
2023/09/15 2,291 2,301 2,235 2,252 31,200
2023/09/14 2,242 2,278 2,227 2,274 18,400
2023/09/13 2,220 2,243 2,214 2,231 12,200
2023/09/12 2,200 2,212 2,190 2,212 8,600
2023/09/11 2,168 2,192 2,160 2,188 6,000
2023/09/08 2,170 2,179 2,160 2,168 19,500
2023/09/07 2,231 2,231 2,192 2,194 20,000
2023/09/06 2,234 2,250 2,233 2,245 20,600
2023/09/05 2,214 2,235 2,199 2,226 14,500
2023/09/04 2,197 2,223 2,180 2,223 16,900
2023/09/01 2,210 2,214 2,160 2,195 38,200
2023/08/31 2,096 2,121 2,083 2,110 20,300
2023/08/30 2,084 2,103 2,084 2,100 16,400
2023/08/29 2,042 2,085 2,039 2,076 10,900
2023/08/28 2,066 2,096 2,044 2,046 10,900
2023/08/25 2,036 2,076 2,036 2,066 20,700
2023/08/24 2,052 2,052 2,032 2,051 10,700
2023/08/23 2,041 2,060 2,040 2,050 11,900
2023/08/22 2,072 2,084 2,039 2,046 19,900
2023/08/21 2,054 2,084 2,049 2,072 20,000
2023/08/18 2,044 2,087 2,044 2,048 16,600
2023/08/17 2,053 2,073 2,003 2,065 22,300
2023/08/16 2,073 2,085 2,058 2,067 19,300
2023/08/15 2,130 2,157 2,068 2,072 34,900
2023/08/14 2,119 2,189 2,119 2,130 28,000
2023/08/10 2,095 2,124 2,067 2,119 52,700
2023/08/09 2,055 2,095 2,040 2,095 105,600
2023/08/08 1,998 2,100 1,982 2,039 241,100
2023/08/07 1,814 1,858 1,810 1,848 17,900
2023/08/04 1,785 1,826 1,785 1,814 14,800
2023/08/03 1,832 1,832 1,800 1,805 28,100
2023/08/02 1,847 1,868 1,830 1,852 11,800
2023/08/01 1,844 1,863 1,840 1,848 11,400
2023/07/31 1,854 1,864 1,834 1,841 10,500
2023/07/28 1,863 1,866 1,835 1,854 23,500
2023/07/27 1,872 1,902 1,871 1,902 23,300
2023/07/26 1,879 1,883 1,862 1,877 10,700
2023/07/25 1,869 1,884 1,862 1,877 14,000
2023/07/24 1,834 1,869 1,834 1,869 18,000
2023/07/21 1,860 1,860 1,830 1,834 11,800
2023/07/20 1,835 1,860 1,827 1,858 17,100
2023/07/19 1,823 1,874 1,812 1,834 28,200
2023/07/18 1,800 1,823 1,798 1,823 11,000
2023/07/14 1,810 1,812 1,796 1,805 14,300
2023/07/13 1,815 1,829 1,799 1,818 14,200
2023/07/12 1,849 1,849 1,801 1,801 18,500
2023/07/11 1,857 1,857 1,828 1,840 9,900
2023/07/10 1,854 1,869 1,836 1,837 14,600
2023/07/07 1,862 1,862 1,818 1,837 17,600
2023/07/06 1,840 1,872 1,824 1,860 27,500
2023/07/05 1,848 1,870 1,840 1,844 17,800
2023/07/04 1,850 1,867 1,841 1,850 20,900
2023/07/03 1,844 1,860 1,844 1,850 12,700
2023/06/30 1,850 1,850 1,818 1,844 14,400
2023/06/29 1,848 1,855 1,839 1,852 11,200
2023/06/28 1,840 1,851 1,832 1,837 15,500
2023/06/27 1,833 1,836 1,814 1,830 16,100
2023/06/26 1,803 1,833 1,795 1,821 18,600
2023/06/23 1,821 1,831 1,786 1,803 23,700
2023/06/22 1,830 1,851 1,810 1,814 23,500
2023/06/21 1,820 1,844 1,820 1,839 14,500
2023/06/20 1,788 1,829 1,788 1,829 23,800
2023/06/19 1,793 1,816 1,785 1,813 22,900
2023/06/16 1,812 1,812 1,777 1,793 25,600
2023/06/15 1,808 1,812 1,775 1,796 24,100
2023/06/14 1,809 1,822 1,798 1,810 22,100
2023/06/13 1,790 1,800 1,781 1,793 27,900
2023/06/12 1,763 1,793 1,763 1,790 24,000
2023/06/09 1,747 1,768 1,745 1,763 33,600
2023/06/08 1,760 1,778 1,720 1,736 49,100
2023/06/07 1,768 1,794 1,756 1,760 44,100
2023/06/06 1,762 1,765 1,743 1,758 41,700
2023/06/05 1,788 1,806 1,773 1,789 37,800
2023/06/02 1,757 1,776 1,736 1,772 21,700
2023/06/01 1,749 1,779 1,748 1,757 32,300
2023/05/31 1,760 1,761 1,722 1,748 56,500
2023/05/30 1,800 1,805 1,764 1,771 41,600
2023/05/29 1,833 1,835 1,789 1,800 51,300
2023/05/26 1,866 1,877 1,827 1,832 55,000
2023/05/25 1,884 1,888 1,863 1,875 62,600
2023/05/24 1,881 1,921 1,881 1,900 35,700
2023/05/23 1,912 1,917 1,866 1,866 84,600
2023/05/22 1,876 1,908 1,870 1,908 48,800
2023/05/19 1,860 1,923 1,830 1,878 147,400
2023/05/18 1,859 1,916 1,852 1,860 153,300
2023/05/17 1,991 1,992 1,838 1,840 294,900
2023/05/16 2,015 2,016 2,015 2,015 84,700
2023/05/15 2,483 2,515 2,467 2,515 41,500
2023/05/12 2,452 2,478 2,450 2,466 16,000
2023/05/11 2,440 2,465 2,415 2,454 15,600
2023/05/10 2,444 2,445 2,420 2,440 9,200
2023/05/09 2,432 2,452 2,432 2,452 15,100
2023/05/08 2,384 2,432 2,383 2,428 22,900
2023/05/02 2,396 2,396 2,346 2,383 19,300
2023/05/01 2,380 2,396 2,369 2,394 38,500
2023/04/28 2,340 2,380 2,340 2,366 52,800
2023/04/27 2,305 2,337 2,298 2,315 25,800
2023/04/26 2,348 2,348 2,290 2,295 23,700
2023/04/25 2,355 2,380 2,336 2,348 23,400
2023/04/24 2,319 2,346 2,319 2,339 16,400
2023/04/21 2,300 2,337 2,285 2,318 30,000
2023/04/20 2,303 2,332 2,301 2,308 39,700
2023/04/19 2,337 2,337 2,300 2,307 14,000
2023/04/18 2,329 2,344 2,313 2,336 9,500
2023/04/17 2,339 2,346 2,316 2,329 8,700
2023/04/14 2,333 2,346 2,329 2,339 13,100
2023/04/13 2,328 2,329 2,289 2,329 20,600
2023/04/12 2,293 2,329 2,278 2,321 27,900
2023/04/11 2,280 2,297 2,264 2,293 27,600
2023/04/10 2,271 2,277 2,257 2,262 11,900
2023/04/07 2,235 2,261 2,234 2,247 29,300
2023/04/06 2,290 2,290 2,225 2,233 33,800
2023/04/05 2,345 2,345 2,280 2,290 19,900
2023/04/04 2,346 2,364 2,328 2,357 27,500
2023/04/03 2,354 2,368 2,340 2,348 18,600
2023/03/31 2,286 2,350 2,286 2,346 43,800
2023/03/30 2,258 2,309 2,258 2,297 28,600
2023/03/29 2,267 2,273 2,255 2,272 36,100
2023/03/28 2,276 2,283 2,238 2,244 40,500
2023/03/27 2,291 2,297 2,256 2,271 19,900
2023/03/24 2,276 2,288 2,249 2,276 12,100
2023/03/23 2,275 2,275 2,219 2,269 23,100
2023/03/22 2,287 2,287 2,252 2,261 15,500
2023/03/20 2,247 2,251 2,209 2,237 33,000
2023/03/17 2,265 2,282 2,242 2,252 82,400
2023/03/16 2,231 2,246 2,205 2,245 46,100
2023/03/15 2,250 2,289 2,250 2,273 41,400
2023/03/14 2,290 2,290 2,210 2,226 49,700
2023/03/13 2,295 2,312 2,266 2,303 38,000
2023/03/10 2,357 2,372 2,334 2,334 36,000
2023/03/09 2,374 2,403 2,339 2,394 46,100
2023/03/08 2,307 2,376 2,307 2,371 31,600
2023/03/07 2,356 2,358 2,320 2,321 24,000
2023/03/06 2,374 2,398 2,371 2,378 35,400
2023/03/03 2,323 2,378 2,323 2,374 40,100
2023/03/02 2,319 2,333 2,299 2,323 42,200
2023/03/01 2,299 2,319 2,271 2,280 19,300
2023/02/28 2,332 2,340 2,281 2,284 36,400
2023/02/27 2,303 2,341 2,291 2,322 28,000
2023/02/24 2,260 2,300 2,260 2,300 31,000
2023/02/22 2,261 2,275 2,239 2,256 28,000
2023/02/21 2,240 2,294 2,238 2,275 60,500
2023/02/20 2,240 2,265 2,224 2,225 20,400
2023/02/17 2,223 2,256 2,220 2,222 20,000
2023/02/16 2,216 2,248 2,206 2,240 28,900
2023/02/15 2,233 2,235 2,208 2,219 30,100
2023/02/14 2,233 2,257 2,209 2,231 38,800
2023/02/13 2,177 2,224 2,170 2,209 44,000
2023/02/10 2,172 2,213 2,147 2,175 43,700
2023/02/09 2,194 2,194 2,134 2,172 69,500
2023/02/08 2,234 2,240 2,182 2,191 110,200
2023/02/07 2,256 2,306 2,245 2,245 250,600
2023/02/06 2,744 2,760 2,727 2,745 21,100
2023/02/03 2,697 2,737 2,697 2,715 11,100
2023/02/02 2,724 2,733 2,690 2,690 10,500
2023/02/01 2,728 2,757 2,717 2,722 8,400
2023/01/31 2,713 2,766 2,711 2,712 15,300
2023/01/30 2,755 2,755 2,700 2,713 30,300
2023/01/27 2,730 2,761 2,725 2,756 18,800
2023/01/26 2,729 2,733 2,701 2,728 7,800
2023/01/25 2,685 2,727 2,685 2,722 17,800
2023/01/24 2,665 2,684 2,663 2,673 14,700
2023/01/23 2,646 2,681 2,646 2,666 14,900
2023/01/20 2,600 2,640 2,600 2,633 9,600
2023/01/19 2,620 2,630 2,589 2,599 5,600
2023/01/18 2,584 2,621 2,555 2,621 17,300
2023/01/17 2,544 2,585 2,544 2,584 7,500
2023/01/16 2,573 2,584 2,543 2,547 10,600
2023/01/13 2,571 2,611 2,571 2,573 6,400
2023/01/12 2,609 2,616 2,599 2,602 9,400
2023/01/11 2,565 2,607 2,562 2,599 8,700
2023/01/10 2,600 2,617 2,561 2,562 7,600
2023/01/06 2,548 2,585 2,548 2,579 5,600
2023/01/05 2,550 2,571 2,532 2,548 18,800
2023/01/04 2,608 2,608 2,552 2,552 15,100

このページの先頭へ