2485 (株)ティア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 432 | 434 | 430 | 433 | 24,800 | 433 |
| 2024-11-20 | 433 | 434 | 431 | 432 | 16,400 | 432 |
| 2024-11-19 | 431 | 433 | 430 | 432 | 9,500 | 432 |
| 2024-11-18 | 433 | 433 | 430 | 430 | 19,000 | 430 |
| 2024-11-15 | 433 | 434 | 429 | 431 | 48,700 | 431 |
| 2024-11-14 | 428 | 430 | 428 | 429 | 20,000 | 429 |
| 2024-11-13 | 429 | 429 | 427 | 428 | 13,400 | 428 |
| 2024-11-12 | 427 | 429 | 426 | 427 | 18,300 | 427 |
| 2024-11-11 | 427 | 428 | 426 | 427 | 16,500 | 427 |
| 2024-11-08 | 429 | 429 | 427 | 427 | 15,800 | 427 |
| 2024-11-07 | 426 | 428 | 426 | 428 | 18,600 | 428 |
| 2024-11-06 | 426 | 429 | 425 | 426 | 15,800 | 426 |
| 2024-11-05 | 428 | 429 | 425 | 426 | 13,900 | 426 |
| 2024-11-01 | 425 | 430 | 424 | 428 | 21,700 | 428 |
| 2024-10-31 | 428 | 430 | 425 | 428 | 32,600 | 428 |
| 2024-10-30 | 430 | 432 | 424 | 424 | 170,200 | 424 |
| 2024-10-29 | 428 | 432 | 427 | 432 | 23,800 | 432 |
| 2024-10-28 | 427 | 433 | 427 | 429 | 39,600 | 429 |
| 2024-10-25 | 431 | 433 | 425 | 429 | 33,200 | 429 |
| 2024-10-24 | 437 | 438 | 425 | 432 | 49,100 | 432 |
| 2024-10-23 | 440 | 441 | 438 | 438 | 24,300 | 438 |
| 2024-10-22 | 444 | 444 | 440 | 442 | 42,000 | 442 |
| 2024-10-21 | 441 | 442 | 440 | 442 | 7,300 | 442 |
| 2024-10-18 | 442 | 442 | 440 | 440 | 10,500 | 440 |
| 2024-10-17 | 444 | 444 | 441 | 441 | 9,700 | 441 |
| 2024-10-16 | 441 | 444 | 441 | 442 | 13,100 | 442 |
| 2024-10-15 | 450 | 450 | 441 | 441 | 44,300 | 441 |
| 2024-10-11 | 445 | 447 | 445 | 445 | 10,400 | 445 |
| 2024-10-10 | 449 | 449 | 445 | 446 | 15,800 | 446 |
| 2024-10-09 | 448 | 448 | 444 | 448 | 29,000 | 448 |
| 2024-10-08 | 449 | 451 | 448 | 448 | 11,100 | 448 |
| 2024-10-07 | 450 | 451 | 448 | 449 | 16,300 | 449 |
| 2024-10-04 | 450 | 451 | 449 | 449 | 13,700 | 449 |
| 2024-10-03 | 450 | 452 | 448 | 449 | 15,900 | 449 |
| 2024-10-02 | 451 | 452 | 448 | 448 | 14,800 | 448 |
| 2024-10-01 | 455 | 456 | 452 | 454 | 18,800 | 454 |
| 2024-09-30 | 446 | 456 | 445 | 456 | 36,600 | 456 |
| 2024-09-27 | 461 | 461 | 451 | 451 | 54,900 | 451 |
| 2024-09-26 | 453 | 458 | 453 | 458 | 39,100 | 458 |
| 2024-09-25 | 450 | 455 | 450 | 454 | 37,200 | 454 |
| 2024-09-24 | 460 | 460 | 456 | 456 | 32,200 | 456 |
| 2024-09-20 | 456 | 457 | 455 | 456 | 8,800 | 456 |
| 2024-09-19 | 459 | 459 | 455 | 455 | 11,100 | 455 |
| 2024-09-18 | 456 | 457 | 454 | 456 | 14,000 | 456 |
| 2024-09-17 | 453 | 454 | 452 | 454 | 8,500 | 454 |
| 2024-09-13 | 451 | 452 | 449 | 451 | 9,200 | 451 |
| 2024-09-12 | 448 | 453 | 448 | 451 | 9,500 | 451 |
| 2024-09-11 | 453 | 453 | 442 | 448 | 42,400 | 448 |
| 2024-09-10 | 451 | 454 | 450 | 453 | 39,200 | 453 |
| 2024-09-09 | 453 | 455 | 451 | 452 | 27,400 | 452 |
| 2024-09-06 | 456 | 459 | 452 | 453 | 15,600 | 453 |
| 2024-09-05 | 454 | 459 | 454 | 456 | 20,500 | 456 |
| 2024-09-04 | 457 | 457 | 452 | 454 | 26,500 | 454 |
| 2024-09-03 | 457 | 461 | 455 | 458 | 29,900 | 458 |
| 2024-09-02 | 454 | 456 | 452 | 455 | 19,700 | 455 |
| 2024-08-30 | 456 | 456 | 451 | 453 | 24,100 | 453 |
| 2024-08-29 | 455 | 455 | 453 | 453 | 10,800 | 453 |
| 2024-08-28 | 455 | 456 | 454 | 454 | 9,800 | 454 |
| 2024-08-27 | 451 | 455 | 451 | 455 | 13,800 | 455 |
| 2024-08-26 | 450 | 454 | 450 | 451 | 10,600 | 451 |
| 2024-08-23 | 453 | 453 | 451 | 451 | 5,100 | 451 |
| 2024-08-22 | 454 | 454 | 450 | 451 | 13,300 | 451 |
| 2024-08-21 | 454 | 454 | 450 | 454 | 17,800 | 454 |
| 2024-08-20 | 450 | 454 | 448 | 449 | 14,600 | 449 |
| 2024-08-19 | 452 | 452 | 447 | 448 | 16,500 | 448 |
| 2024-08-16 | 453 | 457 | 448 | 449 | 36,800 | 449 |
| 2024-08-15 | 446 | 450 | 445 | 449 | 31,900 | 449 |
| 2024-08-14 | 455 | 456 | 451 | 456 | 28,300 | 456 |
| 2024-08-13 | 445 | 453 | 445 | 453 | 19,900 | 453 |
| 2024-08-09 | 444 | 448 | 440 | 442 | 33,700 | 442 |
| 2024-08-08 | 438 | 443 | 438 | 439 | 23,700 | 439 |
| 2024-08-07 | 433 | 444 | 433 | 444 | 34,800 | 444 |
| 2024-08-06 | 426 | 445 | 426 | 435 | 87,300 | 435 |
| 2024-08-05 | 440 | 441 | 403 | 410 | 175,800 | 410 |
| 2024-08-02 | 450 | 455 | 447 | 448 | 83,100 | 448 |
| 2024-08-01 | 459 | 459 | 452 | 455 | 64,200 | 455 |
| 2024-07-31 | 460 | 460 | 458 | 459 | 33,100 | 459 |
| 2024-07-30 | 462 | 462 | 459 | 459 | 133,300 | 459 |
| 2024-07-29 | 462 | 463 | 461 | 463 | 35,100 | 463 |
| 2024-07-26 | 462 | 463 | 460 | 462 | 28,700 | 462 |
| 2024-07-25 | 462 | 463 | 460 | 461 | 44,600 | 461 |
| 2024-07-24 | 468 | 468 | 463 | 464 | 30,000 | 464 |
| 2024-07-23 | 469 | 469 | 467 | 468 | 18,300 | 468 |
| 2024-07-22 | 465 | 469 | 464 | 468 | 42,900 | 468 |
| 2024-07-19 | 465 | 469 | 462 | 465 | 25,100 | 465 |
| 2024-07-18 | 464 | 466 | 460 | 465 | 57,200 | 465 |
| 2024-07-17 | 463 | 470 | 461 | 466 | 77,300 | 466 |
| 2024-07-16 | 463 | 463 | 461 | 462 | 20,300 | 462 |
| 2024-07-12 | 460 | 463 | 460 | 462 | 37,800 | 462 |
| 2024-07-11 | 460 | 462 | 460 | 462 | 48,500 | 462 |
| 2024-07-10 | 462 | 462 | 459 | 461 | 47,300 | 461 |
| 2024-07-09 | 464 | 464 | 460 | 462 | 41,600 | 462 |
| 2024-07-08 | 463 | 465 | 460 | 461 | 54,200 | 461 |
| 2024-07-05 | 462 | 462 | 460 | 461 | 29,200 | 461 |
| 2024-07-04 | 462 | 462 | 460 | 462 | 26,400 | 462 |
| 2024-07-03 | 463 | 463 | 460 | 461 | 39,900 | 461 |
| 2024-07-02 | 463 | 465 | 462 | 463 | 22,100 | 463 |
| 2024-07-01 | 462 | 464 | 461 | 461 | 30,900 | 461 |
| 2024-06-28 | 462 | 462 | 460 | 461 | 24,300 | 461 |
| 2024-06-27 | 460 | 461 | 459 | 461 | 26,700 | 461 |
| 2024-06-26 | 462 | 462 | 459 | 460 | 28,900 | 460 |
| 2024-06-25 | 461 | 462 | 459 | 461 | 29,400 | 461 |
| 2024-06-24 | 460 | 461 | 458 | 460 | 13,800 | 460 |
| 2024-06-21 | 461 | 462 | 459 | 459 | 20,000 | 459 |
| 2024-06-20 | 460 | 461 | 460 | 461 | 27,200 | 461 |
| 2024-06-19 | 461 | 461 | 458 | 460 | 30,900 | 460 |
| 2024-06-18 | 461 | 461 | 458 | 461 | 19,900 | 461 |
| 2024-06-17 | 461 | 461 | 459 | 459 | 18,600 | 459 |
| 2024-06-14 | 458 | 461 | 458 | 461 | 14,100 | 461 |
| 2024-06-13 | 459 | 460 | 458 | 460 | 15,700 | 460 |
| 2024-06-12 | 461 | 461 | 459 | 459 | 11,500 | 459 |
| 2024-06-11 | 461 | 461 | 459 | 461 | 11,500 | 461 |
| 2024-06-10 | 461 | 461 | 459 | 460 | 13,800 | 460 |
| 2024-06-07 | 460 | 460 | 458 | 460 | 8,300 | 460 |
| 2024-06-06 | 460 | 461 | 459 | 461 | 12,500 | 461 |
| 2024-06-05 | 460 | 461 | 459 | 460 | 18,600 | 460 |
| 2024-06-04 | 461 | 462 | 460 | 460 | 13,400 | 460 |
| 2024-06-03 | 462 | 462 | 460 | 461 | 12,800 | 461 |
| 2024-05-31 | 460 | 461 | 458 | 461 | 5,900 | 461 |
| 2024-05-30 | 458 | 460 | 458 | 460 | 13,900 | 460 |
| 2024-05-29 | 463 | 463 | 459 | 459 | 30,900 | 459 |
| 2024-05-28 | 461 | 462 | 460 | 461 | 14,700 | 461 |
| 2024-05-27 | 462 | 462 | 460 | 461 | 16,800 | 461 |
| 2024-05-24 | 458 | 461 | 458 | 461 | 9,600 | 461 |
| 2024-05-23 | 461 | 461 | 457 | 458 | 10,600 | 458 |
| 2024-05-22 | 459 | 461 | 457 | 457 | 15,500 | 457 |
| 2024-05-21 | 462 | 462 | 458 | 460 | 23,400 | 460 |
| 2024-05-20 | 459 | 462 | 457 | 461 | 28,200 | 461 |
| 2024-05-17 | 454 | 457 | 454 | 457 | 12,300 | 457 |
| 2024-05-16 | 456 | 457 | 454 | 454 | 21,800 | 454 |
| 2024-05-15 | 455 | 458 | 455 | 457 | 21,900 | 457 |
| 2024-05-14 | 455 | 457 | 455 | 455 | 10,000 | 455 |
| 2024-05-13 | 457 | 458 | 454 | 454 | 27,900 | 454 |
| 2024-05-10 | 461 | 461 | 456 | 457 | 21,000 | 457 |
| 2024-05-09 | 459 | 461 | 457 | 460 | 14,600 | 460 |
| 2024-05-08 | 458 | 470 | 457 | 459 | 54,800 | 459 |
| 2024-05-07 | 459 | 460 | 456 | 459 | 19,900 | 459 |
| 2024-05-02 | 454 | 456 | 454 | 456 | 10,100 | 456 |
| 2024-05-01 | 453 | 456 | 453 | 455 | 10,500 | 455 |
| 2024-04-30 | 450 | 456 | 450 | 456 | 20,900 | 456 |
| 2024-04-26 | 454 | 456 | 450 | 450 | 80,100 | 450 |
| 2024-04-25 | 454 | 456 | 454 | 454 | 13,400 | 454 |
| 2024-04-24 | 458 | 458 | 454 | 455 | 24,600 | 455 |
| 2024-04-23 | 459 | 459 | 456 | 459 | 18,100 | 459 |
| 2024-04-22 | 451 | 458 | 451 | 458 | 13,200 | 458 |
| 2024-04-19 | 453 | 454 | 450 | 451 | 28,100 | 451 |
| 2024-04-18 | 451 | 455 | 451 | 453 | 18,300 | 453 |
| 2024-04-17 | 454 | 455 | 451 | 451 | 37,300 | 451 |
| 2024-04-16 | 457 | 458 | 454 | 454 | 35,700 | 454 |
| 2024-04-15 | 456 | 458 | 455 | 457 | 23,200 | 457 |
| 2024-04-12 | 458 | 460 | 457 | 458 | 34,300 | 458 |
| 2024-04-11 | 459 | 459 | 456 | 457 | 20,200 | 457 |
| 2024-04-10 | 459 | 461 | 459 | 459 | 17,100 | 459 |
| 2024-04-09 | 458 | 461 | 457 | 459 | 35,800 | 459 |
| 2024-04-08 | 457 | 460 | 456 | 457 | 34,200 | 457 |
| 2024-04-05 | 458 | 460 | 456 | 457 | 34,400 | 457 |
| 2024-04-04 | 461 | 461 | 458 | 461 | 33,800 | 461 |
| 2024-04-03 | 457 | 458 | 454 | 455 | 27,600 | 455 |
| 2024-04-02 | 461 | 461 | 454 | 457 | 46,700 | 457 |
| 2024-04-01 | 462 | 464 | 456 | 461 | 52,900 | 461 |
| 2024-03-29 | 459 | 463 | 458 | 460 | 23,500 | 460 |
| 2024-03-28 | 465 | 465 | 457 | 458 | 49,100 | 458 |
| 2024-03-27 | 468 | 469 | 466 | 466 | 46,200 | 466 |
| 2024-03-26 | 469 | 471 | 467 | 468 | 34,500 | 468 |
| 2024-03-25 | 469 | 471 | 467 | 468 | 43,700 | 468 |
| 2024-03-22 | 462 | 467 | 461 | 467 | 81,500 | 467 |
| 2024-03-21 | 463 | 463 | 460 | 461 | 46,300 | 461 |
| 2024-03-19 | 459 | 463 | 457 | 463 | 34,300 | 463 |
| 2024-03-18 | 459 | 460 | 457 | 459 | 36,600 | 459 |
| 2024-03-15 | 455 | 459 | 455 | 457 | 17,200 | 457 |
| 2024-03-14 | 454 | 459 | 454 | 456 | 41,400 | 456 |
| 2024-03-13 | 459 | 460 | 454 | 456 | 31,500 | 456 |
| 2024-03-12 | 455 | 458 | 450 | 458 | 63,700 | 458 |
| 2024-03-11 | 458 | 458 | 451 | 454 | 63,200 | 454 |
| 2024-03-08 | 457 | 458 | 455 | 457 | 48,600 | 457 |
| 2024-03-07 | 459 | 459 | 454 | 458 | 43,500 | 458 |
| 2024-03-06 | 455 | 459 | 455 | 456 | 21,100 | 456 |
| 2024-03-05 | 455 | 457 | 452 | 455 | 39,100 | 455 |
| 2024-03-04 | 463 | 463 | 454 | 455 | 76,400 | 455 |
| 2024-03-01 | 461 | 461 | 456 | 459 | 62,700 | 459 |
| 2024-02-29 | 464 | 466 | 459 | 459 | 112,800 | 459 |
| 2024-02-28 | 464 | 467 | 461 | 465 | 67,900 | 465 |
| 2024-02-27 | 464 | 465 | 463 | 463 | 27,100 | 463 |
| 2024-02-26 | 469 | 469 | 461 | 464 | 78,000 | 464 |
| 2024-02-22 | 466 | 467 | 461 | 461 | 38,300 | 461 |
| 2024-02-21 | 467 | 467 | 460 | 463 | 50,400 | 463 |
| 2024-02-20 | 470 | 475 | 467 | 468 | 36,300 | 468 |
| 2024-02-19 | 462 | 470 | 456 | 467 | 82,800 | 467 |
| 2024-02-16 | 456 | 467 | 456 | 462 | 59,200 | 462 |
| 2024-02-15 | 460 | 468 | 455 | 458 | 250,100 | 458 |
| 2024-02-14 | 488 | 489 | 483 | 489 | 36,300 | 489 |
| 2024-02-13 | 484 | 491 | 483 | 488 | 64,500 | 488 |
| 2024-02-09 | 486 | 486 | 476 | 478 | 96,700 | 478 |
| 2024-02-08 | 486 | 495 | 484 | 487 | 92,900 | 487 |
| 2024-02-07 | 493 | 493 | 483 | 484 | 114,300 | 484 |
| 2024-02-06 | 492 | 498 | 492 | 494 | 75,900 | 494 |
| 2024-02-05 | 484 | 491 | 479 | 490 | 72,700 | 490 |
| 2024-02-02 | 479 | 481 | 476 | 479 | 34,500 | 479 |
| 2024-02-01 | 480 | 481 | 477 | 479 | 28,000 | 479 |
| 2024-01-31 | 471 | 484 | 471 | 479 | 95,200 | 479 |
| 2024-01-30 | 473 | 480 | 472 | 473 | 178,600 | 473 |
| 2024-01-29 | 468 | 472 | 466 | 471 | 57,500 | 471 |
| 2024-01-26 | 467 | 468 | 462 | 466 | 57,100 | 466 |
| 2024-01-25 | 467 | 468 | 465 | 466 | 46,600 | 466 |
| 2024-01-24 | 469 | 469 | 465 | 466 | 34,200 | 466 |
| 2024-01-23 | 470 | 471 | 467 | 467 | 56,700 | 467 |
| 2024-01-22 | 470 | 472 | 468 | 470 | 32,800 | 470 |
| 2024-01-19 | 471 | 471 | 467 | 469 | 26,100 | 469 |
| 2024-01-18 | 467 | 472 | 466 | 470 | 32,000 | 470 |
| 2024-01-17 | 467 | 473 | 465 | 466 | 85,100 | 466 |
| 2024-01-16 | 468 | 470 | 466 | 466 | 33,700 | 466 |
| 2024-01-15 | 464 | 470 | 464 | 468 | 47,800 | 468 |
| 2024-01-12 | 469 | 469 | 462 | 462 | 61,800 | 462 |
| 2024-01-11 | 472 | 473 | 468 | 468 | 44,600 | 468 |
| 2024-01-10 | 466 | 471 | 466 | 471 | 37,200 | 471 |
| 2024-01-09 | 475 | 475 | 465 | 468 | 64,400 | 468 |
| 2024-01-05 | 467 | 474 | 467 | 470 | 48,000 | 470 |
| 2024-01-04 | 462 | 470 | 460 | 467 | 73,900 | 467 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-09-26]1株→2株 [2012-12-26]1株→2株 [2009-12-28]1株→100株 [2007-01-26]1株→2株
