2485 (株)ティアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	455	459	455	458	34,200	458
2023-12-28	457	459	455	456	36,800	456
2023-12-27	456	458	455	457	30,300	457
2023-12-26	457	458	455	456	28,900	456
2023-12-25	455	457	454	457	18,000	457
2023-12-22	456	456	452	455	17,900	455
2023-12-21	459	459	453	453	31,200	453
2023-12-20	452	454	452	454	20,600	454
2023-12-19	450	452	449	451	25,500	451
2023-12-18	454	454	449	450	25,500	450
2023-12-15	453	454	450	454	30,700	454
2023-12-14	454	456	451	453	27,100	453
2023-12-13	454	456	454	455	14,000	455
2023-12-12	456	458	454	455	14,200	455
2023-12-11	458	460	453	458	81,800	458
2023-12-08	460	462	456	457	39,900	457
2023-12-07	465	466	461	461	19,500	461
2023-12-06	460	465	460	464	56,400	464
2023-12-05	461	462	458	460	30,100	460
2023-12-04	460	460	456	459	15,700	459
2023-12-01	460	460	456	460	20,000	460
2023-11-30	459	461	457	460	22,000	460
2023-11-29	460	462	459	459	20,700	459
2023-11-28	461	463	460	462	16,000	462
2023-11-27	464	467	463	463	20,700	463
2023-11-24	460	466	460	463	26,700	463
2023-11-22	457	465	457	464	31,100	464
2023-11-21	468	468	461	464	54,500	464
2023-11-20	464	468	463	465	46,800	465
2023-11-17	454	464	452	462	116,100	462
2023-11-16	450	451	447	447	32,200	447
2023-11-15	452	453	450	450	35,100	450
2023-11-14	453	455	449	450	40,000	450
2023-11-13	450	453	448	450	68,200	450
2023-11-10	452	452	446	451	30,300	451
2023-11-09	445	450	445	448	22,400	448
2023-11-08	450	451	442	444	73,500	444
2023-11-07	450	452	450	452	17,500	452
2023-11-06	453	453	449	449	48,900	449
2023-11-02	459	459	449	452	51,500	452
2023-11-01	464	465	455	455	60,200	455
2023-10-31	446	462	446	461	95,400	461
2023-10-30	456	459	444	444	177,000	444
2023-10-27	453	461	453	460	44,600	460
2023-10-26	450	456	450	453	37,300	453
2023-10-25	450	462	447	454	105,200	454
2023-10-24	443	444	436	443	59,900	443
2023-10-23	447	447	443	443	20,700	443
2023-10-20	445	446	442	443	30,400	443
2023-10-19	443	446	443	444	24,100	444
2023-10-18	443	446	443	446	30,900	446
2023-10-17	445	446	443	444	22,700	444
2023-10-16	447	447	441	443	46,700	443
2023-10-13	451	451	445	447	40,700	447
2023-10-12	450	450	447	450	26,400	450
2023-10-11	453	453	448	451	19,900	451
2023-10-10	451	454	450	452	23,800	452
2023-10-06	448	452	448	451	34,800	451
2023-10-05	444	451	444	449	32,100	449
2023-10-04	446	448	441	441	62,100	441
2023-10-03	452	453	447	449	52,600	449
2023-10-02	456	461	454	454	28,600	454
2023-09-29	461	464	456	457	34,900	457
2023-09-28	465	465	460	463	63,100	463
2023-09-27	471	472	467	472	77,300	472
2023-09-26	471	471	469	470	44,500	470
2023-09-25	472	472	469	470	35,000	470
2023-09-22	467	472	466	470	35,900	470
2023-09-21	470	471	468	468	28,100	468
2023-09-20	472	473	468	470	44,300	470
2023-09-19	468	470	467	470	24,100	470
2023-09-15	470	471	467	467	32,700	467
2023-09-14	469	470	467	468	47,700	468
2023-09-13	468	470	466	469	22,400	469
2023-09-12	471	471	466	469	46,900	469
2023-09-11	476	476	467	471	68,800	471
2023-09-08	465	475	465	468	92,900	468
2023-09-07	468	468	465	467	44,600	467
2023-09-06	465	468	463	467	48,200	467
2023-09-05	462	464	461	464	31,500	464
2023-09-04	459	464	458	462	49,400	462
2023-09-01	455	457	455	457	23,600	457
2023-08-31	457	459	454	457	47,000	457
2023-08-30	459	459	458	459	27,500	459
2023-08-29	458	459	456	459	29,200	459
2023-08-28	458	458	453	457	38,900	457
2023-08-25	457	457	454	457	26,000	457
2023-08-24	455	459	453	458	42,700	458
2023-08-23	455	458	452	452	70,200	452
2023-08-22	454	457	452	454	36,200	454
2023-08-21	447	452	447	452	20,800	452
2023-08-18	449	450	446	447	24,000	447
2023-08-17	450	451	447	448	37,200	448
2023-08-16	448	450	445	447	27,200	447
2023-08-15	444	448	444	448	15,100	448
2023-08-14	447	449	442	443	39,000	443
2023-08-10	449	449	443	447	44,800	447
2023-08-09	448	449	445	446	38,700	446
2023-08-08	445	448	445	448	14,300	448
2023-08-07	449	449	446	448	11,900	448
2023-08-04	445	447	444	445	21,900	445
2023-08-03	445	447	442	443	29,200	443
2023-08-02	448	450	447	447	20,200	447
2023-08-01	454	454	449	450	32,200	450
2023-07-31	448	450	447	448	25,400	448
2023-07-28	452	452	443	443	139,000	443
2023-07-27	452	453	445	451	47,100	451
2023-07-26	451	454	450	453	15,500	453
2023-07-25	453	454	451	453	12,700	453
2023-07-24	451	457	451	453	25,800	453
2023-07-21	452	454	450	451	14,700	451
2023-07-20	454	454	450	451	21,600	451
2023-07-19	450	452	449	452	30,900	452
2023-07-18	445	449	445	449	22,700	449
2023-07-14	449	449	443	445	16,700	445
2023-07-13	450	450	442	446	34,800	446
2023-07-12	452	452	448	448	31,800	448
2023-07-11	452	454	450	450	20,200	450
2023-07-10	453	455	452	452	14,700	452
2023-07-07	454	456	451	453	18,700	453
2023-07-06	452	455	450	454	33,600	454
2023-07-05	460	460	453	454	36,700	454
2023-07-04	462	462	459	460	28,700	460
2023-07-03	460	464	459	463	38,800	463
2023-06-30	455	459	454	458	27,300	458
2023-06-29	450	455	448	455	28,700	455
2023-06-28	451	456	448	450	59,500	450
2023-06-27	449	451	444	449	39,700	449
2023-06-26	446	448	441	447	17,700	447
2023-06-23	444	448	441	444	30,800	444
2023-06-22	448	449	444	444	18,500	444
2023-06-21	446	450	446	447	29,400	447
2023-06-20	448	449	446	448	29,000	448
2023-06-19	444	450	441	448	50,400	448
2023-06-16	440	441	438	438	24,900	438
2023-06-15	442	442	438	438	15,900	438
2023-06-14	443	443	438	438	32,500	438
2023-06-13	440	442	437	441	32,400	441
2023-06-12	439	439	435	438	36,400	438
2023-06-09	437	437	435	435	37,800	435
2023-06-08	435	438	435	435	15,000	435
2023-06-07	437	438	435	435	23,200	435
2023-06-06	435	437	435	436	15,600	436
2023-06-05	438	438	434	438	21,300	438
2023-06-02	432	436	432	434	15,500	434
2023-06-01	429	434	429	432	18,200	432
2023-05-31	433	433	426	428	66,200	428
2023-05-30	437	437	431	434	30,900	434
2023-05-29	437	437	434	435	18,500	435
2023-05-26	436	437	434	434	26,000	434
2023-05-25	436	437	434	437	35,800	437
2023-05-24	439	440	434	434	51,600	434
2023-05-23	446	446	438	440	68,700	440
2023-05-22	441	444	441	442	23,400	442
2023-05-19	441	442	439	440	30,900	440
2023-05-18	442	443	440	442	23,900	442
2023-05-17	446	446	441	443	28,600	443
2023-05-16	443	446	440	446	39,200	446
2023-05-15	447	450	439	439	91,400	439
2023-05-12	452	455	443	447	113,200	447
2023-05-11	459	465	457	464	62,700	464
2023-05-10	465	467	452	455	122,400	455
2023-05-09	461	468	461	466	76,100	466
2023-05-08	459	465	457	464	110,400	464
2023-05-02	454	457	451	457	58,800	457
2023-05-01	453	455	451	454	67,000	454
2023-04-28	452	452	447	448	56,700	448
2023-04-27	449	453	449	449	121,400	449
2023-04-26	447	452	447	451	50,600	451
2023-04-25	449	454	446	452	74,800	452
2023-04-24	443	448	443	443	54,500	443
2023-04-21	443	446	443	443	27,500	443
2023-04-20	446	446	442	445	41,900	445
2023-04-19	446	447	441	446	51,700	446
2023-04-18	446	448	443	446	60,300	446
2023-04-17	437	447	435	445	86,200	445
2023-04-14	436	437	435	435	32,100	435
2023-04-13	430	437	429	436	30,200	436
2023-04-12	433	435	433	433	26,100	433
2023-04-11	434	435	431	435	32,700	435
2023-04-10	429	434	429	434	22,800	434
2023-04-07	427	431	427	428	36,400	428
2023-04-06	427	428	424	425	35,000	425
2023-04-05	432	432	427	427	31,800	427
2023-04-04	433	434	431	432	27,800	432
2023-04-03	428	433	428	432	30,700	432
2023-03-31	430	431	427	429	22,000	429
2023-03-30	427	431	426	431	38,600	431
2023-03-29	431	436	431	436	60,000	436
2023-03-28	433	434	431	434	27,600	434
2023-03-27	434	434	431	434	35,500	434
2023-03-24	427	432	426	429	49,400	429
2023-03-23	427	430	426	428	57,200	428
2023-03-22	430	432	427	432	36,800	432
2023-03-20	430	432	425	425	53,700	425
2023-03-17	430	434	430	433	31,400	433
2023-03-16	427	430	426	430	49,200	430
2023-03-15	431	434	430	430	32,500	430
2023-03-14	430	432	425	431	64,000	431
2023-03-13	437	437	431	435	72,000	435
2023-03-10	440	444	440	441	45,100	441
2023-03-09	444	448	443	446	50,200	446
2023-03-08	436	446	436	446	88,400	446
2023-03-07	437	439	437	438	47,700	438
2023-03-06	436	438	435	438	50,100	438
2023-03-03	437	439	436	436	52,200	436
2023-03-02	438	439	434	439	49,100	439
2023-03-01	434	439	432	439	35,800	439
2023-02-28	432	433	431	432	22,300	432
2023-02-27	428	432	428	430	41,000	430
2023-02-24	426	429	426	429	21,000	429
2023-02-22	426	428	425	425	32,400	425
2023-02-21	428	429	427	429	32,000	429
2023-02-20	425	429	425	428	30,900	428
2023-02-17	425	427	425	425	27,300	425
2023-02-16	423	425	423	424	22,200	424
2023-02-15	424	425	422	422	30,800	422
2023-02-14	424	426	423	424	32,200	424
2023-02-13	422	424	420	422	31,300	422
2023-02-10	428	428	420	422	83,400	422
2023-02-09	424	429	422	428	53,400	428
2023-02-08	421	424	421	424	26,400	424
2023-02-07	423	424	420	422	50,400	422
2023-02-06	422	425	420	423	56,100	423
2023-02-03	421	423	421	423	17,600	423
2023-02-02	424	424	421	423	15,200	423
2023-02-01	423	424	422	423	26,300	423
2023-01-31	419	422	419	422	39,800	422
2023-01-30	424	424	418	418	117,900	418
2023-01-27	424	425	421	423	33,000	423
2023-01-26	423	425	422	425	32,500	425
2023-01-25	419	425	419	425	31,800	425
2023-01-24	421	424	419	421	54,200	421
2023-01-23	420	423	417	423	38,100	423
2023-01-20	414	420	414	417	33,400	417
2023-01-19	414	416	413	414	35,000	414
2023-01-18	414	418	414	415	33,400	415
2023-01-17	414	415	413	414	13,200	414
2023-01-16	414	415	414	415	23,500	415
2023-01-13	415	416	414	414	36,900	414
2023-01-12	415	416	413	416	55,600	416
2023-01-11	415	417	415	417	22,800	417
2023-01-10	415	418	414	416	52,300	416
2023-01-06	415	417	415	415	25,500	415
2023-01-05	417	417	413	415	52,200	415
2023-01-04	417	419	416	417	49,000	417

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 [2023年度]

2485 (株)ティアの時系列データ [2023年度]