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 |
---|---|---|---|---|---|---|
2024-03-28 | 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