6803 ティアック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 73 | 76 | 69 | 69 | 965,900 | 69 |
| 2025-04-03 | 80 | 80 | 75 | 76 | 758,600 | 76 |
| 2025-04-02 | 81 | 82 | 69 | 79 | 5,485,300 | 79 |
| 2025-04-01 | 80 | 82 | 80 | 80 | 557,400 | 80 |
| 2025-03-31 | 82 | 89 | 75 | 78 | 7,042,100 | 78 |
| 2025-03-28 | 85 | 87 | 84 | 84 | 396,500 | 84 |
| 2025-03-27 | 86 | 88 | 86 | 87 | 302,900 | 87 |
| 2025-03-26 | 87 | 88 | 86 | 87 | 147,300 | 87 |
| 2025-03-25 | 86 | 88 | 85 | 85 | 275,500 | 85 |
| 2025-03-24 | 85 | 86 | 84 | 86 | 210,900 | 86 |
| 2025-03-21 | 83 | 87 | 83 | 85 | 696,700 | 85 |
| 2025-03-19 | 82 | 84 | 82 | 83 | 205,400 | 83 |
| 2025-03-18 | 83 | 84 | 82 | 83 | 443,800 | 83 |
| 2025-03-17 | 83 | 83 | 81 | 82 | 334,600 | 82 |
| 2025-03-14 | 81 | 82 | 79 | 81 | 483,400 | 81 |
| 2025-03-13 | 80 | 83 | 78 | 81 | 618,400 | 81 |
| 2025-03-12 | 78 | 80 | 78 | 79 | 292,700 | 79 |
| 2025-03-11 | 77 | 79 | 77 | 78 | 329,700 | 78 |
| 2025-03-10 | 79 | 79 | 78 | 79 | 475,700 | 79 |
| 2025-03-07 | 78 | 80 | 78 | 79 | 459,400 | 79 |
| 2025-03-06 | 79 | 79 | 78 | 78 | 397,300 | 78 |
| 2025-03-05 | 77 | 79 | 77 | 79 | 263,600 | 79 |
| 2025-03-04 | 78 | 79 | 77 | 77 | 305,000 | 77 |
| 2025-03-03 | 78 | 80 | 77 | 79 | 344,300 | 79 |
| 2025-02-28 | 77 | 78 | 76 | 77 | 304,700 | 77 |
| 2025-02-27 | 77 | 79 | 77 | 77 | 539,800 | 77 |
| 2025-02-26 | 79 | 80 | 77 | 77 | 494,300 | 77 |
| 2025-02-25 | 81 | 81 | 79 | 80 | 373,900 | 80 |
| 2025-02-21 | 81 | 82 | 81 | 81 | 389,900 | 81 |
| 2025-02-20 | 82 | 83 | 80 | 81 | 389,100 | 81 |
| 2025-02-19 | 81 | 82 | 80 | 82 | 540,700 | 82 |
| 2025-02-18 | 80 | 80 | 79 | 80 | 652,600 | 80 |
| 2025-02-17 | 79 | 80 | 78 | 78 | 497,800 | 78 |
| 2025-02-14 | 79 | 79 | 78 | 78 | 476,600 | 78 |
| 2025-02-13 | 77 | 79 | 77 | 79 | 621,900 | 79 |
| 2025-02-12 | 79 | 79 | 76 | 76 | 734,700 | 76 |
| 2025-02-10 | 80 | 80 | 78 | 78 | 430,700 | 78 |
| 2025-02-07 | 78 | 81 | 77 | 79 | 1,181,000 | 79 |
| 2025-02-06 | 78 | 78 | 76 | 77 | 429,400 | 77 |
| 2025-02-05 | 77 | 78 | 76 | 78 | 526,200 | 78 |
| 2025-02-04 | 75 | 78 | 75 | 76 | 719,700 | 76 |
| 2025-02-03 | 78 | 78 | 75 | 75 | 581,300 | 75 |
| 2025-01-31 | 76 | 77 | 75 | 75 | 362,800 | 75 |
| 2025-01-30 | 79 | 79 | 76 | 76 | 946,700 | 76 |
| 2025-01-29 | 78 | 79 | 77 | 78 | 370,000 | 78 |
| 2025-01-28 | 76 | 79 | 76 | 79 | 449,500 | 79 |
| 2025-01-27 | 76 | 76 | 75 | 76 | 348,000 | 76 |
| 2025-01-24 | 74 | 76 | 73 | 76 | 479,500 | 76 |
| 2025-01-23 | 73 | 74 | 73 | 74 | 387,100 | 74 |
| 2025-01-22 | 72 | 73 | 72 | 72 | 378,800 | 72 |
| 2025-01-21 | 73 | 73 | 71 | 71 | 390,400 | 71 |
| 2025-01-20 | 71 | 73 | 70 | 72 | 491,600 | 72 |
| 2025-01-17 | 70 | 71 | 69 | 70 | 557,900 | 70 |
| 2025-01-16 | 73 | 73 | 70 | 71 | 631,000 | 71 |
| 2025-01-15 | 76 | 76 | 73 | 74 | 657,100 | 74 |
| 2025-01-14 | 76 | 77 | 76 | 76 | 254,500 | 76 |
| 2025-01-10 | 76 | 77 | 76 | 76 | 462,100 | 76 |
| 2025-01-09 | 77 | 78 | 76 | 76 | 571,000 | 76 |
| 2025-01-08 | 76 | 79 | 76 | 79 | 489,900 | 79 |
| 2025-01-07 | 77 | 78 | 76 | 77 | 308,200 | 77 |
| 2025-01-06 | 76 | 78 | 76 | 77 | 273,600 | 77 |
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