2485 (株)ティアの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	419	420	418	418	33,100	418
2022-12-29	416	419	416	419	31,700	419
2022-12-28	418	420	417	418	54,000	418
2022-12-27	417	421	417	418	69,500	418
2022-12-26	416	418	415	417	54,100	417
2022-12-23	415	418	415	417	33,800	417
2022-12-22	417	418	415	417	65,800	417
2022-12-21	416	419	415	417	52,100	417
2022-12-20	421	422	416	416	108,100	416
2022-12-19	422	425	421	421	36,500	421
2022-12-16	424	425	422	422	26,500	422
2022-12-15	422	424	422	424	25,800	424
2022-12-14	422	425	422	424	27,100	424
2022-12-13	421	425	421	423	30,600	423
2022-12-12	420	423	419	420	45,000	420
2022-12-09	420	424	420	422	36,900	422
2022-12-08	418	420	417	420	27,700	420
2022-12-07	418	420	417	418	41,600	418
2022-12-06	420	421	417	418	43,900	418
2022-12-05	421	423	419	419	40,900	419
2022-12-02	422	423	420	421	61,300	421
2022-12-01	423	425	423	423	41,300	423
2022-11-30	425	427	423	423	43,100	423
2022-11-29	425	428	425	426	23,600	426
2022-11-28	427	429	425	427	32,200	427
2022-11-25	427	430	427	428	39,700	428
2022-11-24	427	429	426	429	30,700	429
2022-11-22	428	428	425	427	29,700	427
2022-11-21	424	427	424	426	19,300	426
2022-11-18	424	428	423	423	23,100	423
2022-11-17	422	428	422	426	29,600	426
2022-11-16	423	425	422	425	30,600	425
2022-11-15	423	428	422	423	35,800	423
2022-11-14	432	433	421	427	96,900	427
2022-11-11	432	439	430	434	100,100	434
2022-11-10	427	434	425	430	64,300	430
2022-11-09	427	429	427	427	25,300	427
2022-11-08	425	428	424	428	23,300	428
2022-11-07	424	425	423	424	23,800	424
2022-11-04	423	424	422	423	21,800	423
2022-11-02	423	425	423	425	20,300	425
2022-11-01	422	425	422	425	21,900	425
2022-10-31	423	427	422	422	34,200	422
2022-10-28	424	426	420	420	81,600	420
2022-10-27	425	427	424	426	26,500	426
2022-10-26	428	431	426	426	20,500	426
2022-10-25	424	430	424	430	26,600	430
2022-10-24	426	427	424	425	23,400	425
2022-10-21	425	427	423	426	20,200	426
2022-10-20	427	427	424	427	21,000	427
2022-10-19	426	427	425	427	31,900	427
2022-10-18	427	428	425	426	18,600	426
2022-10-17	428	429	424	427	29,100	427
2022-10-14	426	429	424	429	36,900	429
2022-10-13	427	427	422	426	33,900	426
2022-10-12	429	430	427	427	17,400	427
2022-10-11	425	432	425	432	48,400	432
2022-10-07	424	428	424	428	22,400	428
2022-10-06	424	428	424	428	22,600	428
2022-10-05	424	429	421	429	45,400	429
2022-10-04	420	425	420	425	26,100	425
2022-10-03	420	420	416	418	41,600	418
2022-09-30	423	426	422	422	25,200	422
2022-09-29	425	430	425	428	64,900	428
2022-09-28	430	438	430	438	70,800	438
2022-09-27	431	435	430	432	41,100	432
2022-09-26	432	434	431	431	58,400	431
2022-09-22	435	436	432	434	59,000	434
2022-09-21	435	437	435	435	29,100	435
2022-09-20	436	440	436	437	32,400	437
2022-09-16	435	438	435	436	32,700	436
2022-09-15	436	438	435	437	33,100	437
2022-09-14	435	438	433	438	51,300	438
2022-09-13	440	442	438	438	24,900	438
2022-09-12	437	442	436	442	58,900	442
2022-09-09	436	439	435	439	36,400	439
2022-09-08	440	440	436	437	34,700	437
2022-09-07	436	439	435	439	28,300	439
2022-09-06	436	438	436	436	24,300	436
2022-09-05	437	439	436	436	23,500	436
2022-09-02	440	441	438	440	22,200	440
2022-09-01	439	441	439	439	24,000	439
2022-08-31	439	442	439	441	14,100	441
2022-08-30	439	442	439	442	15,700	442
2022-08-29	439	443	439	439	25,400	439
2022-08-26	443	443	440	443	13,400	443
2022-08-25	440	442	440	440	10,400	440
2022-08-24	443	443	440	440	13,100	440
2022-08-23	443	443	440	441	17,600	441
2022-08-22	441	443	439	441	18,600	441
2022-08-19	442	444	440	441	23,300	441
2022-08-18	440	444	440	444	14,000	444
2022-08-17	440	443	440	443	17,200	443
2022-08-16	443	443	441	442	19,300	442
2022-08-15	445	448	440	443	35,300	443
2022-08-12	449	449	441	447	46,400	447
2022-08-10	440	444	436	444	36,000	444
2022-08-09	437	443	435	443	50,100	443
2022-08-08	435	436	433	435	19,200	435
2022-08-05	434	435	433	435	12,000	435
2022-08-04	434	434	432	433	13,500	433
2022-08-03	434	434	431	433	14,600	433
2022-08-02	433	434	431	434	12,000	434
2022-08-01	434	435	431	431	22,300	431
2022-07-29	432	435	431	435	17,900	435
2022-07-28	432	435	430	435	30,400	435
2022-07-27	432	435	431	432	13,900	432
2022-07-26	431	433	431	433	13,000	433
2022-07-25	430	433	430	433	17,200	433
2022-07-22	433	436	433	433	14,200	433
2022-07-21	432	436	432	435	14,000	435
2022-07-20	440	440	432	436	27,300	436
2022-07-19	429	437	429	436	37,100	436
2022-07-15	430	431	429	429	20,300	429
2022-07-14	430	432	429	432	24,900	432
2022-07-13	430	432	430	430	14,000	430
2022-07-12	431	432	430	430	18,000	430
2022-07-11	432	434	431	432	20,200	432
2022-07-08	432	436	431	431	31,900	431
2022-07-07	431	435	430	434	19,900	434
2022-07-06	431	434	431	431	9,900	431
2022-07-05	432	435	431	434	13,500	434
2022-07-04	431	434	431	432	14,200	432
2022-07-01	436	437	431	432	25,800	432
2022-06-30	441	442	438	438	13,100	438
2022-06-29	436	442	435	442	29,600	442
2022-06-28	436	439	435	439	7,700	439
2022-06-27	433	437	433	437	9,500	437
2022-06-24	435	437	430	433	22,700	433
2022-06-23	432	437	431	435	11,900	435
2022-06-22	441	441	435	435	11,700	435
2022-06-21	440	440	436	438	23,600	438
2022-06-20	432	434	430	430	15,600	430
2022-06-17	430	439	429	429	42,200	429
2022-06-16	432	435	431	431	17,400	431
2022-06-15	434	437	431	431	29,400	431
2022-06-14	435	438	435	435	22,500	435
2022-06-13	442	443	437	437	21,500	437
2022-06-10	452	452	444	444	22,600	444
2022-06-09	451	452	446	448	24,200	448
2022-06-08	454	455	450	453	17,000	453
2022-06-07	459	459	453	453	13,100	453
2022-06-06	460	460	455	458	13,100	458
2022-06-03	457	459	456	458	7,900	458
2022-06-02	455	459	455	459	11,600	459
2022-06-01	457	462	454	458	26,700	458
2022-05-31	457	460	451	460	25,400	460
2022-05-30	446	463	445	463	54,200	463
2022-05-27	443	447	443	447	9,500	447
2022-05-26	445	448	444	446	16,100	446
2022-05-25	442	445	442	445	9,900	445
2022-05-24	444	445	442	445	6,500	445
2022-05-23	447	447	443	446	12,900	446
2022-05-20	444	446	442	444	16,700	444
2022-05-19	438	444	435	444	16,000	444
2022-05-18	439	443	439	443	10,400	443
2022-05-17	432	443	431	443	22,800	443
2022-05-16	438	438	431	433	17,100	433
2022-05-13	432	438	432	437	14,800	437
2022-05-12	432	433	431	431	9,900	431
2022-05-11	430	433	430	432	8,500	432
2022-05-10	433	434	431	431	10,200	431
2022-05-09	439	439	433	433	10,300	433
2022-05-06	440	442	438	439	9,900	439
2022-05-02	440	444	439	441	9,000	441
2022-04-28	447	448	441	442	21,300	442
2022-04-27	430	449	427	449	76,200	449
2022-04-26	426	428	424	426	11,300	426
2022-04-25	428	429	424	424	17,000	424
2022-04-22	428	432	428	429	9,500	429
2022-04-21	428	431	428	431	10,500	431
2022-04-20	430	431	428	428	10,900	428
2022-04-19	428	430	427	429	9,200	429
2022-04-18	428	430	428	428	8,200	428
2022-04-15	429	431	428	428	9,300	428
2022-04-14	432	434	429	431	7,600	431
2022-04-13	430	433	429	432	11,600	432
2022-04-12	432	434	430	430	7,500	430
2022-04-11	434	434	431	433	9,600	433
2022-04-08	437	437	429	432	12,600	432
2022-04-07	431	439	431	434	8,200	434
2022-04-06	431	436	431	436	10,400	436
2022-04-05	433	435	430	433	15,500	433
2022-04-04	432	433	428	430	10,900	430
2022-04-01	439	439	427	431	16,900	431
2022-03-31	434	441	432	439	18,100	439
2022-03-30	445	446	435	438	20,500	438
2022-03-29	450	451	448	451	20,200	451
2022-03-28	454	455	446	451	43,500	451
2022-03-25	446	455	440	455	51,200	455
2022-03-24	440	440	435	437	17,000	437
2022-03-23	434	441	431	435	21,600	435
2022-03-22	446	446	427	430	100,500	430
2022-03-18	441	445	439	445	18,200	445
2022-03-17	435	441	433	439	30,200	439
2022-03-16	424	434	424	431	44,200	431
2022-03-15	420	424	420	424	12,300	424
2022-03-14	415	424	415	420	23,700	420
2022-03-11	411	423	411	419	33,000	419
2022-03-10	419	423	419	423	11,600	423
2022-03-09	417	420	414	414	16,100	414
2022-03-08	421	424	418	418	22,900	418
2022-03-07	428	429	423	425	23,500	425
2022-03-04	426	430	425	428	12,100	428
2022-03-03	426	428	425	425	10,800	425
2022-03-02	427	427	425	425	20,200	425
2022-03-01	431	431	427	427	23,500	427
2022-02-28	430	431	429	429	20,200	429
2022-02-25	430	433	430	431	15,500	431
2022-02-24	435	435	430	432	18,600	432
2022-02-22	433	435	432	433	9,100	433
2022-02-21	436	436	433	435	12,000	435
2022-02-18	436	438	434	435	16,400	435
2022-02-17	443	443	437	440	8,500	440
2022-02-16	443	443	437	437	9,500	437
2022-02-15	439	439	433	435	13,600	435
2022-02-14	437	438	435	436	12,200	436
2022-02-10	438	438	435	437	16,800	437
2022-02-09	437	439	435	438	13,700	438
2022-02-08	439	441	435	437	12,700	437
2022-02-07	440	441	436	437	14,600	437
2022-02-04	448	448	438	442	16,700	442
2022-02-03	433	449	433	449	16,700	449
2022-02-02	432	437	432	435	17,100	435
2022-02-01	435	436	431	434	5,900	434
2022-01-31	432	440	432	435	12,000	435
2022-01-28	427	437	427	437	25,300	437
2022-01-27	435	438	426	426	46,300	426
2022-01-26	438	441	435	435	8,100	435
2022-01-25	440	440	436	436	6,800	436
2022-01-24	440	443	437	443	6,700	443
2022-01-21	432	448	431	442	20,400	442
2022-01-20	433	436	431	431	17,300	431
2022-01-19	436	437	431	431	21,100	431
2022-01-18	438	439	436	437	14,500	437
2022-01-17	442	446	438	440	13,400	440
2022-01-14	441	442	438	442	13,900	442
2022-01-13	444	448	441	441	9,700	441
2022-01-12	442	447	441	447	14,300	447
2022-01-11	441	444	440	442	8,100	442
2022-01-07	445	445	438	441	14,400	441
2022-01-06	447	449	440	440	22,700	440
2022-01-05	451	453	447	447	15,800	447
2022-01-04	448	451	447	451	10,700	451

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05月
日	月	火	水	木	金	土
« 04月30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	31

2485 (株)ティア の時系列データ [2022年度]

2485 (株)ティアの時系列データ [2022年度]