2485 (株)ティア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 442 | 444 | 430 | 437 | 95,800 | 437 |
| 2025-04-03 | 445 | 451 | 444 | 446 | 37,400 | 446 |
| 2025-04-02 | 451 | 451 | 447 | 448 | 19,000 | 448 |
| 2025-04-01 | 453 | 454 | 451 | 452 | 10,500 | 452 |
| 2025-03-31 | 453 | 453 | 449 | 452 | 33,700 | 452 |
| 2025-03-28 | 451 | 458 | 451 | 456 | 29,200 | 456 |
| 2025-03-27 | 465 | 467 | 465 | 467 | 26,300 | 467 |
| 2025-03-26 | 464 | 467 | 464 | 467 | 14,400 | 467 |
| 2025-03-25 | 468 | 468 | 464 | 464 | 22,000 | 464 |
| 2025-03-24 | 467 | 468 | 465 | 466 | 17,600 | 466 |
| 2025-03-21 | 466 | 467 | 465 | 467 | 21,400 | 467 |
| 2025-03-19 | 466 | 467 | 462 | 466 | 31,200 | 466 |
| 2025-03-18 | 464 | 466 | 462 | 466 | 16,500 | 466 |
| 2025-03-17 | 467 | 467 | 463 | 465 | 21,600 | 465 |
| 2025-03-14 | 462 | 467 | 462 | 467 | 11,500 | 467 |
| 2025-03-13 | 468 | 468 | 460 | 463 | 57,600 | 463 |
| 2025-03-12 | 466 | 466 | 463 | 465 | 14,700 | 465 |
| 2025-03-11 | 464 | 464 | 461 | 462 | 17,100 | 462 |
| 2025-03-10 | 464 | 466 | 461 | 466 | 15,700 | 466 |
| 2025-03-07 | 466 | 466 | 462 | 464 | 22,200 | 464 |
| 2025-03-06 | 464 | 466 | 461 | 466 | 28,400 | 466 |
| 2025-03-05 | 460 | 466 | 460 | 464 | 23,800 | 464 |
| 2025-03-04 | 464 | 464 | 459 | 464 | 19,500 | 464 |
| 2025-03-03 | 464 | 466 | 461 | 464 | 55,700 | 464 |
| 2025-02-28 | 456 | 457 | 452 | 456 | 18,100 | 456 |
| 2025-02-27 | 458 | 458 | 456 | 457 | 11,700 | 457 |
| 2025-02-26 | 458 | 458 | 453 | 458 | 20,300 | 458 |
| 2025-02-25 | 458 | 458 | 454 | 458 | 26,300 | 458 |
| 2025-02-21 | 456 | 458 | 452 | 458 | 18,600 | 458 |
| 2025-02-20 | 455 | 457 | 452 | 457 | 26,600 | 457 |
| 2025-02-19 | 459 | 459 | 453 | 455 | 29,700 | 455 |
| 2025-02-18 | 457 | 458 | 454 | 455 | 48,200 | 455 |
| 2025-02-17 | 464 | 464 | 455 | 460 | 56,500 | 460 |
| 2025-02-14 | 461 | 470 | 461 | 464 | 164,100 | 464 |
| 2025-02-13 | 447 | 449 | 446 | 449 | 15,600 | 449 |
| 2025-02-12 | 445 | 448 | 445 | 446 | 19,800 | 446 |
| 2025-02-10 | 447 | 447 | 443 | 443 | 16,200 | 443 |
| 2025-02-07 | 447 | 447 | 442 | 445 | 14,300 | 445 |
| 2025-02-06 | 443 | 447 | 443 | 447 | 10,800 | 447 |
| 2025-02-05 | 441 | 448 | 441 | 448 | 44,600 | 448 |
| 2025-02-04 | 440 | 441 | 435 | 441 | 47,600 | 441 |
| 2025-02-03 | 431 | 439 | 429 | 438 | 84,700 | 438 |
| 2025-01-31 | 429 | 430 | 428 | 428 | 38,000 | 428 |
| 2025-01-30 | 432 | 435 | 424 | 424 | 285,300 | 424 |
| 2025-01-29 | 437 | 439 | 435 | 435 | 17,800 | 435 |
| 2025-01-28 | 435 | 437 | 435 | 435 | 17,400 | 435 |
| 2025-01-27 | 434 | 442 | 434 | 435 | 38,700 | 435 |
| 2025-01-24 | 431 | 433 | 431 | 432 | 17,300 | 432 |
| 2025-01-23 | 432 | 432 | 430 | 432 | 15,400 | 432 |
| 2025-01-22 | 430 | 432 | 430 | 432 | 18,100 | 432 |
| 2025-01-21 | 430 | 430 | 428 | 430 | 16,300 | 430 |
| 2025-01-20 | 428 | 430 | 427 | 429 | 19,700 | 429 |
| 2025-01-17 | 428 | 430 | 427 | 427 | 27,800 | 427 |
| 2025-01-16 | 430 | 431 | 428 | 428 | 35,500 | 428 |
| 2025-01-15 | 433 | 433 | 430 | 430 | 15,200 | 430 |
| 2025-01-14 | 431 | 434 | 430 | 431 | 24,600 | 431 |
| 2025-01-10 | 431 | 433 | 430 | 431 | 26,800 | 431 |
| 2025-01-09 | 433 | 434 | 431 | 431 | 20,400 | 431 |
| 2025-01-08 | 435 | 435 | 433 | 433 | 14,400 | 433 |
| 2025-01-07 | 435 | 436 | 432 | 434 | 31,500 | 434 |
| 2025-01-06 | 434 | 436 | 433 | 434 | 21,400 | 434 |
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