6803 ティアック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 85 | 85 | 83 | 84 | 301,600 | 84 |
| 2024-11-20 | 84 | 85 | 84 | 84 | 303,100 | 84 |
| 2024-11-19 | 84 | 85 | 83 | 85 | 483,500 | 85 |
| 2024-11-18 | 83 | 84 | 82 | 84 | 696,900 | 84 |
| 2024-11-15 | 82 | 84 | 82 | 83 | 507,300 | 83 |
| 2024-11-14 | 82 | 83 | 82 | 83 | 529,600 | 83 |
| 2024-11-13 | 82 | 84 | 82 | 83 | 448,300 | 83 |
| 2024-11-12 | 82 | 84 | 82 | 84 | 397,500 | 84 |
| 2024-11-11 | 81 | 83 | 81 | 83 | 425,000 | 83 |
| 2024-11-08 | 85 | 86 | 81 | 84 | 669,700 | 84 |
| 2024-11-07 | 85 | 85 | 83 | 85 | 363,400 | 85 |
| 2024-11-06 | 85 | 85 | 83 | 84 | 499,900 | 84 |
| 2024-11-05 | 83 | 85 | 83 | 83 | 316,800 | 83 |
| 2024-11-01 | 84 | 84 | 83 | 84 | 319,300 | 84 |
| 2024-10-31 | 83 | 84 | 83 | 83 | 518,600 | 83 |
| 2024-10-30 | 84 | 84 | 82 | 82 | 719,800 | 82 |
| 2024-10-29 | 84 | 84 | 81 | 82 | 654,300 | 82 |
| 2024-10-28 | 81 | 84 | 81 | 84 | 485,400 | 84 |
| 2024-10-25 | 82 | 82 | 80 | 80 | 469,300 | 80 |
| 2024-10-24 | 82 | 83 | 81 | 82 | 532,600 | 82 |
| 2024-10-23 | 83 | 84 | 82 | 82 | 266,300 | 82 |
| 2024-10-22 | 84 | 85 | 83 | 83 | 435,200 | 83 |
| 2024-10-21 | 84 | 85 | 84 | 85 | 313,400 | 85 |
| 2024-10-18 | 83 | 86 | 82 | 83 | 442,000 | 83 |
| 2024-10-17 | 85 | 85 | 83 | 83 | 192,700 | 83 |
| 2024-10-16 | 83 | 85 | 83 | 84 | 188,600 | 84 |
| 2024-10-15 | 83 | 85 | 83 | 84 | 329,100 | 84 |
| 2024-10-11 | 84 | 84 | 83 | 83 | 406,500 | 83 |
| 2024-10-10 | 84 | 86 | 84 | 85 | 284,200 | 85 |
| 2024-10-09 | 85 | 86 | 84 | 84 | 250,800 | 84 |
| 2024-10-08 | 87 | 87 | 85 | 85 | 420,500 | 85 |
| 2024-10-07 | 86 | 87 | 85 | 86 | 234,400 | 86 |
| 2024-10-04 | 86 | 87 | 86 | 87 | 260,100 | 87 |
| 2024-10-03 | 86 | 87 | 85 | 87 | 196,300 | 87 |
| 2024-10-02 | 88 | 88 | 85 | 85 | 238,700 | 85 |
| 2024-10-01 | 87 | 88 | 86 | 87 | 321,500 | 87 |
| 2024-09-30 | 87 | 89 | 86 | 86 | 297,200 | 86 |
| 2024-09-27 | 89 | 89 | 88 | 89 | 219,500 | 89 |
| 2024-09-26 | 88 | 88 | 87 | 88 | 100,700 | 88 |
| 2024-09-25 | 87 | 88 | 87 | 88 | 244,600 | 88 |
| 2024-09-24 | 88 | 89 | 87 | 88 | 162,000 | 88 |
| 2024-09-20 | 89 | 89 | 87 | 87 | 152,400 | 87 |
| 2024-09-19 | 88 | 88 | 86 | 87 | 338,200 | 87 |
| 2024-09-18 | 87 | 89 | 86 | 86 | 233,000 | 86 |
| 2024-09-17 | 87 | 87 | 85 | 86 | 172,900 | 86 |
| 2024-09-13 | 90 | 90 | 86 | 87 | 223,800 | 87 |
| 2024-09-12 | 84 | 90 | 84 | 90 | 429,700 | 90 |
| 2024-09-11 | 85 | 86 | 82 | 83 | 414,700 | 83 |
| 2024-09-10 | 86 | 86 | 85 | 85 | 325,300 | 85 |
| 2024-09-09 | 85 | 86 | 84 | 86 | 439,300 | 86 |
| 2024-09-06 | 89 | 89 | 87 | 87 | 213,300 | 87 |
| 2024-09-05 | 87 | 90 | 87 | 89 | 262,200 | 89 |
| 2024-09-04 | 89 | 90 | 87 | 87 | 384,900 | 87 |
| 2024-09-03 | 90 | 92 | 90 | 91 | 337,900 | 91 |
| 2024-09-02 | 94 | 94 | 89 | 89 | 578,200 | 89 |
| 2024-08-30 | 94 | 94 | 93 | 94 | 162,200 | 94 |
| 2024-08-29 | 93 | 94 | 93 | 94 | 320,300 | 94 |
| 2024-08-28 | 95 | 95 | 93 | 94 | 187,600 | 94 |
| 2024-08-27 | 93 | 95 | 93 | 95 | 216,600 | 95 |
| 2024-08-26 | 93 | 94 | 92 | 93 | 182,300 | 93 |
| 2024-08-23 | 94 | 94 | 92 | 92 | 163,700 | 92 |
| 2024-08-22 | 91 | 94 | 91 | 94 | 421,100 | 94 |
| 2024-08-21 | 90 | 92 | 90 | 90 | 171,600 | 90 |
| 2024-08-20 | 92 | 93 | 91 | 91 | 470,300 | 91 |
| 2024-08-19 | 90 | 92 | 90 | 90 | 262,300 | 90 |
| 2024-08-16 | 90 | 91 | 88 | 89 | 309,700 | 89 |
| 2024-08-15 | 89 | 90 | 88 | 88 | 267,600 | 88 |
| 2024-08-14 | 88 | 89 | 87 | 88 | 262,100 | 88 |
| 2024-08-13 | 86 | 88 | 85 | 87 | 409,200 | 87 |
| 2024-08-09 | 88 | 89 | 84 | 86 | 562,600 | 86 |
| 2024-08-08 | 87 | 89 | 86 | 86 | 311,500 | 86 |
| 2024-08-07 | 82 | 89 | 82 | 87 | 540,200 | 87 |
| 2024-08-06 | 84 | 88 | 80 | 87 | 582,700 | 87 |
| 2024-08-05 | 91 | 92 | 65 | 76 | 1,263,600 | 76 |
| 2024-08-02 | 97 | 97 | 94 | 95 | 562,000 | 95 |
| 2024-08-01 | 102 | 102 | 98 | 98 | 424,400 | 98 |
| 2024-07-31 | 100 | 102 | 100 | 102 | 279,700 | 102 |
| 2024-07-30 | 102 | 103 | 101 | 101 | 420,000 | 101 |
| 2024-07-29 | 102 | 104 | 102 | 102 | 244,400 | 102 |
| 2024-07-26 | 103 | 104 | 101 | 101 | 259,500 | 101 |
| 2024-07-25 | 100 | 102 | 100 | 101 | 372,200 | 101 |
| 2024-07-24 | 104 | 104 | 101 | 101 | 590,200 | 101 |
| 2024-07-23 | 104 | 104 | 103 | 103 | 335,800 | 103 |
| 2024-07-22 | 109 | 109 | 103 | 104 | 645,500 | 104 |
| 2024-07-19 | 108 | 109 | 107 | 109 | 427,900 | 109 |
| 2024-07-18 | 107 | 111 | 107 | 109 | 949,800 | 109 |
| 2024-07-17 | 107 | 108 | 106 | 107 | 966,900 | 107 |
| 2024-07-16 | 111 | 111 | 106 | 106 | 1,265,500 | 106 |
| 2024-07-12 | 108 | 110 | 107 | 109 | 1,333,300 | 109 |
| 2024-07-11 | 113 | 114 | 107 | 109 | 2,113,600 | 109 |
| 2024-07-10 | 114 | 116 | 110 | 112 | 3,450,400 | 112 |
| 2024-07-09 | 125 | 142 | 112 | 116 | 48,439,100 | 116 |
| 2024-07-08 | 96 | 126 | 96 | 126 | 6,534,100 | 126 |
| 2024-07-05 | 97 | 97 | 96 | 96 | 188,000 | 96 |
| 2024-07-04 | 96 | 97 | 96 | 97 | 201,500 | 97 |
| 2024-07-03 | 97 | 97 | 95 | 96 | 180,500 | 96 |
| 2024-07-02 | 96 | 97 | 96 | 97 | 155,500 | 97 |
| 2024-07-01 | 96 | 97 | 96 | 96 | 152,600 | 96 |
| 2024-06-28 | 97 | 98 | 96 | 96 | 144,100 | 96 |
| 2024-06-27 | 97 | 98 | 96 | 96 | 140,100 | 96 |
| 2024-06-26 | 96 | 98 | 96 | 98 | 183,800 | 98 |
| 2024-06-25 | 96 | 97 | 96 | 97 | 160,600 | 97 |
| 2024-06-24 | 96 | 96 | 95 | 96 | 470,600 | 96 |
| 2024-06-21 | 96 | 96 | 95 | 95 | 248,900 | 95 |
| 2024-06-20 | 96 | 96 | 95 | 95 | 151,900 | 95 |
| 2024-06-19 | 95 | 96 | 94 | 96 | 152,000 | 96 |
| 2024-06-18 | 93 | 95 | 93 | 95 | 140,900 | 95 |
| 2024-06-17 | 94 | 95 | 93 | 95 | 223,800 | 95 |
| 2024-06-14 | 93 | 95 | 93 | 95 | 135,100 | 95 |
| 2024-06-13 | 95 | 95 | 94 | 94 | 154,500 | 94 |
| 2024-06-12 | 95 | 96 | 94 | 94 | 144,700 | 94 |
| 2024-06-11 | 94 | 95 | 93 | 95 | 175,300 | 95 |
| 2024-06-10 | 93 | 94 | 93 | 93 | 125,300 | 93 |
| 2024-06-07 | 94 | 94 | 93 | 93 | 137,800 | 93 |
| 2024-06-06 | 95 | 96 | 94 | 95 | 178,800 | 95 |
| 2024-06-05 | 95 | 97 | 95 | 95 | 204,300 | 95 |
| 2024-06-04 | 95 | 96 | 95 | 95 | 272,000 | 95 |
| 2024-06-03 | 96 | 96 | 94 | 96 | 145,300 | 96 |
| 2024-05-31 | 94 | 96 | 94 | 95 | 171,900 | 95 |
| 2024-05-30 | 95 | 95 | 94 | 95 | 167,800 | 95 |
| 2024-05-29 | 95 | 96 | 95 | 95 | 138,200 | 95 |
| 2024-05-28 | 95 | 95 | 94 | 94 | 159,200 | 94 |
| 2024-05-27 | 93 | 95 | 93 | 95 | 214,200 | 95 |
| 2024-05-24 | 92 | 94 | 92 | 94 | 148,000 | 94 |
| 2024-05-23 | 93 | 94 | 92 | 93 | 179,700 | 93 |
| 2024-05-22 | 95 | 95 | 91 | 93 | 528,400 | 93 |
| 2024-05-21 | 95 | 95 | 94 | 94 | 177,700 | 94 |
| 2024-05-20 | 94 | 95 | 93 | 95 | 193,800 | 95 |
| 2024-05-17 | 94 | 95 | 94 | 94 | 226,200 | 94 |
| 2024-05-16 | 96 | 96 | 93 | 94 | 383,000 | 94 |
| 2024-05-15 | 95 | 96 | 95 | 96 | 179,100 | 96 |
| 2024-05-14 | 99 | 99 | 94 | 96 | 601,100 | 96 |
| 2024-05-13 | 99 | 100 | 98 | 100 | 143,600 | 100 |
| 2024-05-10 | 99 | 100 | 98 | 100 | 210,000 | 100 |
| 2024-05-09 | 98 | 100 | 98 | 99 | 165,500 | 99 |
| 2024-05-08 | 99 | 99 | 98 | 98 | 138,000 | 98 |
| 2024-05-07 | 98 | 99 | 97 | 98 | 175,300 | 98 |
| 2024-05-02 | 98 | 98 | 97 | 97 | 218,200 | 97 |
| 2024-05-01 | 99 | 99 | 96 | 96 | 260,400 | 96 |
| 2024-04-30 | 98 | 98 | 97 | 97 | 259,700 | 97 |
| 2024-04-26 | 98 | 100 | 98 | 98 | 475,000 | 98 |
| 2024-04-25 | 97 | 99 | 96 | 99 | 263,200 | 99 |
| 2024-04-24 | 98 | 98 | 96 | 98 | 284,700 | 98 |
| 2024-04-23 | 97 | 98 | 97 | 97 | 239,300 | 97 |
| 2024-04-22 | 97 | 98 | 95 | 97 | 369,500 | 97 |
| 2024-04-19 | 99 | 99 | 96 | 96 | 543,600 | 96 |
| 2024-04-18 | 98 | 100 | 98 | 99 | 334,000 | 99 |
| 2024-04-17 | 98 | 100 | 98 | 98 | 351,700 | 98 |
| 2024-04-16 | 99 | 100 | 98 | 99 | 439,500 | 99 |
| 2024-04-15 | 99 | 101 | 99 | 100 | 411,600 | 100 |
| 2024-04-12 | 101 | 101 | 99 | 99 | 334,800 | 99 |
| 2024-04-11 | 101 | 101 | 99 | 101 | 358,800 | 101 |
| 2024-04-10 | 100 | 101 | 99 | 100 | 351,400 | 100 |
| 2024-04-09 | 99 | 100 | 98 | 100 | 234,400 | 100 |
| 2024-04-08 | 99 | 100 | 98 | 98 | 478,000 | 98 |
| 2024-04-05 | 99 | 100 | 99 | 100 | 374,400 | 100 |
| 2024-04-04 | 99 | 100 | 99 | 99 | 144,700 | 99 |
| 2024-04-03 | 99 | 101 | 99 | 99 | 354,500 | 99 |
| 2024-04-02 | 101 | 102 | 100 | 100 | 247,600 | 100 |
| 2024-04-01 | 103 | 103 | 101 | 102 | 202,200 | 102 |
| 2024-03-29 | 100 | 103 | 100 | 101 | 190,800 | 101 |
| 2024-03-28 | 102 | 102 | 100 | 100 | 244,800 | 100 |
| 2024-03-27 | 103 | 104 | 102 | 104 | 266,000 | 104 |
| 2024-03-26 | 102 | 103 | 102 | 103 | 152,200 | 103 |
| 2024-03-25 | 102 | 104 | 102 | 102 | 286,600 | 102 |
| 2024-03-22 | 101 | 102 | 100 | 102 | 234,200 | 102 |
| 2024-03-21 | 100 | 102 | 100 | 100 | 311,200 | 100 |
| 2024-03-19 | 99 | 100 | 98 | 100 | 176,700 | 100 |
| 2024-03-18 | 100 | 100 | 98 | 99 | 216,700 | 99 |
| 2024-03-15 | 100 | 101 | 99 | 99 | 232,700 | 99 |
| 2024-03-14 | 98 | 100 | 98 | 100 | 211,000 | 100 |
| 2024-03-13 | 101 | 101 | 98 | 98 | 273,400 | 98 |
| 2024-03-12 | 99 | 101 | 99 | 101 | 198,100 | 101 |
| 2024-03-11 | 102 | 102 | 99 | 100 | 353,000 | 100 |
| 2024-03-08 | 101 | 106 | 100 | 101 | 519,400 | 101 |
| 2024-03-07 | 101 | 102 | 100 | 101 | 251,100 | 101 |
| 2024-03-06 | 99 | 101 | 98 | 101 | 204,600 | 101 |
| 2024-03-05 | 98 | 100 | 98 | 99 | 153,100 | 99 |
| 2024-03-04 | 100 | 100 | 98 | 98 | 131,600 | 98 |
| 2024-03-01 | 99 | 100 | 98 | 98 | 175,500 | 98 |
| 2024-02-29 | 98 | 101 | 97 | 99 | 291,400 | 99 |
| 2024-02-28 | 98 | 100 | 98 | 98 | 171,500 | 98 |
| 2024-02-27 | 100 | 100 | 98 | 99 | 220,300 | 99 |
| 2024-02-26 | 101 | 101 | 99 | 99 | 276,400 | 99 |
| 2024-02-22 | 97 | 100 | 97 | 100 | 406,900 | 100 |
| 2024-02-21 | 97 | 98 | 97 | 97 | 173,800 | 97 |
| 2024-02-20 | 95 | 99 | 95 | 99 | 279,700 | 99 |
| 2024-02-19 | 95 | 96 | 94 | 95 | 163,700 | 95 |
| 2024-02-16 | 94 | 96 | 94 | 94 | 165,300 | 94 |
| 2024-02-15 | 95 | 96 | 94 | 94 | 237,600 | 94 |
| 2024-02-14 | 96 | 97 | 95 | 95 | 414,000 | 95 |
| 2024-02-13 | 97 | 104 | 96 | 96 | 614,000 | 96 |
| 2024-02-09 | 97 | 98 | 97 | 97 | 140,100 | 97 |
| 2024-02-08 | 98 | 99 | 97 | 97 | 150,700 | 97 |
| 2024-02-07 | 99 | 100 | 98 | 99 | 172,700 | 99 |
| 2024-02-06 | 99 | 100 | 98 | 99 | 153,500 | 99 |
| 2024-02-05 | 96 | 99 | 96 | 99 | 219,200 | 99 |
| 2024-02-02 | 96 | 97 | 96 | 96 | 172,300 | 96 |
| 2024-02-01 | 97 | 98 | 96 | 96 | 180,800 | 96 |
| 2024-01-31 | 98 | 98 | 96 | 97 | 185,800 | 97 |
| 2024-01-30 | 98 | 99 | 97 | 97 | 391,600 | 97 |
| 2024-01-29 | 98 | 99 | 97 | 98 | 156,700 | 98 |
| 2024-01-26 | 98 | 99 | 97 | 97 | 174,600 | 97 |
| 2024-01-25 | 100 | 100 | 98 | 98 | 223,700 | 98 |
| 2024-01-24 | 99 | 99 | 98 | 98 | 117,500 | 98 |
| 2024-01-23 | 100 | 100 | 98 | 98 | 228,300 | 98 |
| 2024-01-22 | 100 | 100 | 98 | 99 | 222,400 | 99 |
| 2024-01-19 | 98 | 100 | 98 | 98 | 154,000 | 98 |
| 2024-01-18 | 99 | 99 | 98 | 98 | 124,900 | 98 |
| 2024-01-17 | 100 | 101 | 99 | 99 | 254,800 | 99 |
| 2024-01-16 | 99 | 100 | 98 | 99 | 287,300 | 99 |
| 2024-01-15 | 99 | 99 | 97 | 98 | 190,600 | 98 |
| 2024-01-12 | 99 | 100 | 97 | 99 | 345,600 | 99 |
| 2024-01-11 | 100 | 100 | 98 | 98 | 280,900 | 98 |
| 2024-01-10 | 100 | 102 | 99 | 99 | 610,900 | 99 |
| 2024-01-09 | 99 | 102 | 98 | 102 | 624,700 | 102 |
| 2024-01-05 | 94 | 98 | 94 | 97 | 431,100 | 97 |
| 2024-01-04 | 94 | 94 | 92 | 94 | 412,100 | 94 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1990-11-27]1株→1.129株 [1990-03-27]1株→1.11株 [1988-03-28]1株→1.1株
