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
2024-05-1794959494226,20094
2024-05-1696969394383,00094
2024-05-1595969596179,10096
2024-05-1499999496601,10096
2024-05-139910098100143,600100
2024-05-109910098100210,000100
2024-05-09981009899165,50099
2024-05-0899999898138,00098
2024-05-0798999798175,30098
2024-05-0298989797218,20097
2024-05-0199999696260,40096
2024-04-3098989797259,70097
2024-04-26981009898475,00098
2024-04-2597999699263,20099
2024-04-2498989698284,70098
2024-04-2397989797239,30097
2024-04-2297989597369,50097
2024-04-1999999696543,60096
2024-04-18981009899334,00099
2024-04-17981009898351,70098
2024-04-16991009899439,50099
2024-04-159910199100411,600100
2024-04-121011019999334,80099
2024-04-1110110199101358,800101
2024-04-1010010199100351,400100
2024-04-099910098100234,400100
2024-04-08991009898478,00098
2024-04-059910099100374,400100
2024-04-04991009999144,70099
2024-04-03991019999354,50099
2024-04-02101102100100247,600100
2024-04-01103103101102202,200102
2024-03-29100103100101190,800101
2024-03-28102102100100244,800100
2024-03-27103104102104266,000104
2024-03-26102103102103152,200103
2024-03-25102104102102286,600102
2024-03-22101102100102234,200102
2024-03-21100102100100311,200100
2024-03-199910098100176,700100
2024-03-181001009899216,70099
2024-03-151001019999232,70099
2024-03-149810098100211,000100
2024-03-131011019898273,40098
2024-03-129910199101198,100101
2024-03-1110210299100353,000100
2024-03-08101106100101519,400101
2024-03-07101102100101251,100101
2024-03-069910198101204,600101
2024-03-05981009899153,10099
2024-03-041001009898131,60098
2024-03-01991009898175,50098
2024-02-29981019799291,40099
2024-02-28981009898171,50098
2024-02-271001009899220,30099
2024-02-261011019999276,40099
2024-02-229710097100406,900100
2024-02-2197989797173,80097
2024-02-2095999599279,70099
2024-02-1995969495163,70095
2024-02-1694969494165,30094
2024-02-1595969494237,60094
2024-02-1496979595414,00095
2024-02-13971049696614,00096
2024-02-0997989797140,10097
2024-02-0898999797150,70097
2024-02-07991009899172,70099
2024-02-06991009899153,50099
2024-02-0596999699219,20099
2024-02-0296979696172,30096
2024-02-0197989696180,80096
2024-01-3198989697185,80097
2024-01-3098999797391,60097
2024-01-2998999798156,70098
2024-01-2698999797174,60097
2024-01-251001009898223,70098
2024-01-2499999898117,50098
2024-01-231001009898228,30098
2024-01-221001009899222,40099
2024-01-19981009898154,00098
2024-01-1899999898124,90098
2024-01-171001019999254,80099
2024-01-16991009899287,30099
2024-01-1599999798190,60098
2024-01-12991009799345,60099
2024-01-111001009898280,90098
2024-01-101001029999610,90099
2024-01-099910298102624,700102
2024-01-0594989497431,10097
2024-01-0494949294412,10094

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