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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
