2485 (株)ティアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	451	451	446	449	13,500	449
2021-12-29	437	453	437	453	17,100	453
2021-12-28	433	438	433	437	27,200	437
2021-12-27	433	433	430	433	47,600	433
2021-12-24	434	436	430	430	32,100	430
2021-12-23	439	441	434	434	13,000	434
2021-12-22	435	439	435	439	16,900	439
2021-12-21	433	436	432	435	11,700	435
2021-12-20	448	448	433	433	34,000	433
2021-12-17	445	450	445	448	9,700	448
2021-12-16	450	452	446	449	18,000	449
2021-12-15	439	448	439	447	22,600	447
2021-12-14	443	446	440	441	23,300	441
2021-12-13	448	448	443	443	13,600	443
2021-12-10	456	456	446	446	15,500	446
2021-12-09	451	456	450	455	11,400	455
2021-12-08	454	454	450	452	13,800	452
2021-12-07	440	456	440	456	19,200	456
2021-12-06	451	452	440	440	16,300	440
2021-12-03	436	453	436	451	26,200	451
2021-12-02	431	437	431	431	16,800	431
2021-12-01	432	437	431	432	31,600	432
2021-11-30	438	446	434	434	21,700	434
2021-11-29	440	446	436	436	22,200	436
2021-11-26	455	455	444	444	24,000	444
2021-11-25	457	457	455	455	2,900	455
2021-11-24	456	458	453	458	12,300	458
2021-11-22	446	455	446	452	15,900	452
2021-11-19	442	447	442	445	20,500	445
2021-11-18	457	460	440	444	50,300	444
2021-11-17	470	472	457	457	34,500	457
2021-11-16	474	476	469	472	23,000	472
2021-11-15	482	485	468	470	76,100	470
2021-11-12	483	490	483	490	24,800	490
2021-11-11	482	485	481	482	10,900	482
2021-11-10	489	489	481	481	19,800	481
2021-11-09	483	491	483	486	24,600	486
2021-11-08	481	485	481	484	21,700	484
2021-11-05	483	486	481	482	20,500	482
2021-11-04	485	487	483	485	24,200	485
2021-11-02	488	490	486	488	17,500	488
2021-11-01	490	491	487	489	14,200	489
2021-10-29	486	488	482	488	12,700	488
2021-10-28	486	488	484	486	16,000	486
2021-10-27	489	489	485	486	7,500	486
2021-10-26	489	489	485	487	11,600	487
2021-10-25	492	492	485	485	17,200	485
2021-10-22	485	488	485	488	10,000	488
2021-10-21	491	494	485	486	21,000	486
2021-10-20	491	494	491	492	23,900	492
2021-10-19	490	492	489	491	7,800	491
2021-10-18	491	491	488	490	17,100	490
2021-10-15	487	490	485	490	11,400	490
2021-10-14	487	487	482	486	13,700	486
2021-10-13	488	489	486	487	9,200	487
2021-10-12	495	496	488	488	13,900	488
2021-10-11	489	496	487	496	18,100	496
2021-10-08	486	489	486	488	10,000	488
2021-10-07	491	493	483	486	37,000	486
2021-10-06	497	499	491	492	27,700	492
2021-10-05	498	501	490	498	42,400	498
2021-10-04	503	503	498	499	28,400	499
2021-10-01	502	503	498	501	37,100	501
2021-09-30	510	510	499	499	27,100	499
2021-09-29	503	513	494	513	81,200	513
2021-09-28	502	506	500	506	103,600	506
2021-09-27	506	513	504	506	51,500	506
2021-09-24	503	507	500	505	49,100	505
2021-09-22	503	505	500	502	44,400	502
2021-09-21	507	510	505	508	36,400	508
2021-09-17	508	513	508	513	39,800	513
2021-09-16	511	514	509	511	33,000	511
2021-09-15	510	515	510	515	35,300	515
2021-09-14	515	517	510	517	45,900	517
2021-09-13	518	519	512	517	33,100	517
2021-09-10	509	516	507	516	55,400	516
2021-09-09	505	509	504	509	13,100	509
2021-09-08	509	512	505	509	25,400	509
2021-09-07	509	510	503	508	38,200	508
2021-09-06	507	508	500	505	29,200	505
2021-09-03	509	512	504	504	38,300	504
2021-09-02	510	510	507	507	17,900	507
2021-09-01	509	512	508	511	23,600	511
2021-08-31	510	514	508	511	26,200	511
2021-08-30	515	515	511	512	17,400	512
2021-08-27	512	513	508	510	10,500	510
2021-08-26	516	516	504	511	33,000	511
2021-08-25	520	520	508	516	21,200	516
2021-08-24	511	520	511	519	45,500	519
2021-08-23	505	510	505	510	13,200	510
2021-08-20	509	509	501	502	22,700	502
2021-08-19	508	510	503	505	18,100	505
2021-08-18	508	511	508	508	10,600	508
2021-08-17	513	513	507	508	21,200	508
2021-08-16	512	514	501	507	51,000	507
2021-08-13	513	518	510	512	47,900	512
2021-08-12	517	517	511	511	35,000	511
2021-08-11	510	518	507	514	53,300	514
2021-08-10	506	513	500	505	112,000	505
2021-08-06	492	505	489	505	58,200	505
2021-08-05	481	494	478	494	29,200	494
2021-08-04	493	493	477	482	21,400	482
2021-08-03	486	497	484	490	56,800	490
2021-08-02	486	486	478	486	44,500	486
2021-07-30	474	476	474	474	5,200	474
2021-07-29	478	478	474	475	6,700	475
2021-07-28	479	479	475	478	9,400	478
2021-07-27	479	479	473	479	16,800	479
2021-07-26	477	478	471	477	13,000	477
2021-07-21	476	476	469	473	9,100	473
2021-07-20	472	475	469	471	21,500	471
2021-07-19	472	480	470	476	49,500	476
2021-07-16	468	470	467	469	18,600	469
2021-07-15	468	469	466	467	13,700	467
2021-07-14	468	469	467	468	4,900	468
2021-07-13	470	471	466	467	20,200	467
2021-07-12	470	475	467	469	19,500	469
2021-07-09	465	470	463	465	40,300	465
2021-07-08	469	470	466	466	14,500	466
2021-07-07	467	470	467	468	9,900	468
2021-07-06	468	469	467	467	3,500	467
2021-07-05	471	472	468	468	10,100	468
2021-07-02	468	471	467	469	8,100	469
2021-07-01	468	468	466	466	5,300	466
2021-06-30	468	470	465	466	22,600	466
2021-06-29	468	475	465	468	20,000	468
2021-06-28	467	468	463	467	52,900	467
2021-06-25	468	470	468	469	7,800	469
2021-06-24	474	474	468	468	18,700	468
2021-06-23	470	474	470	473	10,000	473
2021-06-22	472	472	469	471	19,800	471
2021-06-21	469	472	469	469	17,300	469
2021-06-18	470	472	469	469	14,400	469
2021-06-17	472	473	470	470	9,200	470
2021-06-16	474	475	470	472	14,900	472
2021-06-15	473	475	471	473	9,200	473
2021-06-14	472	475	471	475	17,500	475
2021-06-11	474	475	471	472	22,300	472
2021-06-10	478	479	475	475	18,100	475
2021-06-09	479	480	477	478	13,100	478
2021-06-08	479	479	477	479	9,500	479
2021-06-07	481	481	478	478	13,700	478
2021-06-04	478	480	477	480	5,600	480
2021-06-03	474	478	473	478	8,200	478
2021-06-02	475	475	471	472	9,300	472
2021-06-01	474	475	471	475	6,200	475
2021-05-31	469	475	469	472	11,800	472
2021-05-28	469	474	469	474	16,400	474
2021-05-27	472	473	465	465	17,800	465
2021-05-26	474	474	471	472	11,700	472
2021-05-25	479	479	474	474	11,000	474
2021-05-24	485	485	475	479	24,400	479
2021-05-21	480	484	478	482	14,600	482
2021-05-20	483	483	478	479	14,000	479
2021-05-19	482	487	482	483	11,300	483
2021-05-18	487	488	484	486	14,600	486
2021-05-17	480	484	480	481	15,800	481
2021-05-14	481	483	477	479	17,000	479
2021-05-13	481	485	475	475	28,800	475
2021-05-12	486	493	484	489	28,300	489
2021-05-11	490	491	486	486	17,000	486
2021-05-10	495	495	487	491	21,000	491
2021-05-07	492	495	491	492	11,800	492
2021-05-06	492	498	491	493	10,400	493
2021-04-30	497	500	494	495	14,500	495
2021-04-28	503	506	491	494	71,100	494
2021-04-27	504	504	495	504	28,100	504
2021-04-26	494	497	490	497	24,000	497
2021-04-23	489	498	487	491	43,900	491
2021-04-22	489	490	482	490	26,500	490
2021-04-21	480	487	477	484	34,200	484
2021-04-20	487	489	481	486	24,100	486
2021-04-19	488	488	485	487	7,400	487
2021-04-16	487	489	482	488	13,300	488
2021-04-15	481	485	481	483	8,300	483
2021-04-14	487	487	480	482	12,800	482
2021-04-13	489	489	483	485	22,700	485
2021-04-12	484	490	484	489	16,000	489
2021-04-09	481	487	480	484	15,200	484
2021-04-08	493	493	479	482	42,800	482
2021-04-07	490	496	488	496	8,600	496
2021-04-06	494	497	486	492	23,200	492
2021-04-05	490	497	489	497	22,900	497
2021-04-02	488	493	486	489	39,300	489
2021-04-01	493	493	481	486	51,800	486
2021-03-31	501	502	493	493	34,000	493
2021-03-30	505	505	498	502	22,400	502
2021-03-29	514	514	504	514	43,800	514
2021-03-26	508	511	506	509	40,400	509
2021-03-25	501	510	501	510	26,500	510
2021-03-24	510	510	499	499	53,500	499
2021-03-23	524	524	511	511	36,800	511
2021-03-22	518	523	513	523	42,700	523
2021-03-19	515	518	507	518	44,600	518
2021-03-18	519	519	511	512	29,700	512
2021-03-17	519	520	517	520	24,000	520
2021-03-16	517	519	513	519	34,900	519
2021-03-15	512	517	510	517	35,700	517
2021-03-12	511	511	506	510	38,900	510
2021-03-11	512	512	509	511	18,700	511
2021-03-10	515	515	508	511	20,100	511
2021-03-09	510	515	510	513	39,000	513
2021-03-08	511	511	502	509	28,400	509
2021-03-05	503	505	497	505	35,100	505
2021-03-04	509	509	500	508	18,900	508
2021-03-03	505	515	500	509	37,900	509
2021-03-02	515	522	495	500	75,300	500
2021-03-01	515	517	511	517	39,700	517
2021-02-26	515	518	509	509	61,500	509
2021-02-25	515	521	505	518	52,500	518
2021-02-24	529	529	502	512	99,100	512
2021-02-22	500	529	496	529	169,600	529
2021-02-19	478	489	470	489	65,500	489
2021-02-18	477	482	472	476	45,600	476
2021-02-17	458	479	456	476	67,600	476
2021-02-16	455	460	454	458	37,300	458
2021-02-15	462	462	454	454	34,400	454
2021-02-12	466	466	455	457	47,200	457
2021-02-10	449	465	447	463	97,300	463
2021-02-09	446	446	435	444	42,200	444
2021-02-08	439	446	439	445	39,500	445
2021-02-05	438	441	431	437	33,200	437
2021-02-04	424	438	423	435	47,800	435
2021-02-03	421	423	419	423	24,900	423
2021-02-02	413	418	411	418	20,400	418
2021-02-01	410	413	407	412	12,700	412
2021-01-29	412	415	408	408	26,500	408
2021-01-28	415	417	408	414	52,700	414
2021-01-27	415	419	413	417	19,500	417
2021-01-26	414	415	413	415	14,100	415
2021-01-25	413	418	410	414	35,600	414
2021-01-22	416	416	412	412	19,000	412
2021-01-21	419	421	415	417	36,300	417
2021-01-20	418	418	414	415	20,100	415
2021-01-19	421	422	415	416	19,400	416
2021-01-18	415	420	415	420	22,600	420
2021-01-15	414	416	412	415	16,200	415
2021-01-14	413	416	412	414	20,900	414
2021-01-13	411	413	409	413	13,800	413
2021-01-12	410	414	410	413	20,200	413
2021-01-08	413	413	408	411	22,900	411
2021-01-07	404	412	403	412	38,300	412
2021-01-06	399	404	399	404	13,200	404
2021-01-05	398	400	398	398	11,700	398
2021-01-04	403	403	397	398	27,100	398

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2485 (株)ティア の時系列データ [2021年度]

2485 (株)ティアの時系列データ [2021年度]