7236 (株)ティラド 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,520 | 3,530 | 3,445 | 3,470 | 18,100 | 3,470 |
| 2025-04-02 | 3,685 | 3,700 | 3,645 | 3,660 | 8,300 | 3,660 |
| 2025-04-01 | 3,655 | 3,760 | 3,655 | 3,685 | 8,700 | 3,685 |
| 2025-03-31 | 3,700 | 3,725 | 3,600 | 3,655 | 14,700 | 3,655 |
| 2025-03-28 | 3,790 | 3,790 | 3,730 | 3,770 | 11,600 | 3,770 |
| 2025-03-27 | 3,900 | 3,900 | 3,815 | 3,900 | 16,500 | 3,900 |
| 2025-03-26 | 3,915 | 3,925 | 3,800 | 3,910 | 15,700 | 3,910 |
| 2025-03-25 | 3,910 | 3,940 | 3,890 | 3,895 | 4,700 | 3,895 |
| 2025-03-24 | 3,955 | 3,985 | 3,880 | 3,900 | 15,300 | 3,900 |
| 2025-03-21 | 3,980 | 4,005 | 3,920 | 3,920 | 19,700 | 3,920 |
| 2025-03-19 | 3,965 | 3,985 | 3,955 | 3,975 | 5,800 | 3,975 |
| 2025-03-18 | 3,935 | 3,990 | 3,935 | 3,970 | 14,600 | 3,970 |
| 2025-03-17 | 3,920 | 3,955 | 3,895 | 3,935 | 9,400 | 3,935 |
| 2025-03-14 | 3,930 | 3,990 | 3,890 | 3,930 | 12,200 | 3,930 |
| 2025-03-13 | 3,875 | 3,945 | 3,875 | 3,930 | 8,300 | 3,930 |
| 2025-03-12 | 3,860 | 3,915 | 3,860 | 3,880 | 6,800 | 3,880 |
| 2025-03-11 | 3,820 | 3,920 | 3,815 | 3,895 | 10,500 | 3,895 |
| 2025-03-10 | 3,890 | 3,900 | 3,875 | 3,890 | 5,200 | 3,890 |
| 2025-03-07 | 3,875 | 3,960 | 3,855 | 3,890 | 15,000 | 3,890 |
| 2025-03-06 | 3,935 | 3,935 | 3,855 | 3,885 | 28,600 | 3,885 |
| 2025-03-05 | 3,780 | 3,965 | 3,745 | 3,940 | 24,900 | 3,940 |
| 2025-03-04 | 3,755 | 3,795 | 3,725 | 3,780 | 6,900 | 3,780 |
| 2025-03-03 | 3,750 | 3,820 | 3,745 | 3,785 | 19,700 | 3,785 |
| 2025-02-28 | 3,665 | 3,745 | 3,665 | 3,715 | 9,400 | 3,715 |
| 2025-02-27 | 3,605 | 3,685 | 3,535 | 3,680 | 9,200 | 3,680 |
| 2025-02-26 | 3,600 | 3,630 | 3,580 | 3,605 | 7,500 | 3,605 |
| 2025-02-25 | 3,530 | 3,635 | 3,530 | 3,600 | 11,300 | 3,600 |
| 2025-02-21 | 3,595 | 3,595 | 3,475 | 3,585 | 9,800 | 3,585 |
| 2025-02-20 | 3,590 | 3,595 | 3,545 | 3,595 | 7,200 | 3,595 |
| 2025-02-19 | 3,610 | 3,610 | 3,535 | 3,580 | 9,000 | 3,580 |
| 2025-02-18 | 3,655 | 3,655 | 3,605 | 3,610 | 10,100 | 3,610 |
| 2025-02-17 | 3,655 | 3,655 | 3,610 | 3,630 | 3,500 | 3,630 |
| 2025-02-14 | 3,710 | 3,750 | 3,515 | 3,660 | 29,300 | 3,660 |
| 2025-02-13 | 3,650 | 3,695 | 3,640 | 3,655 | 8,700 | 3,655 |
| 2025-02-12 | 3,650 | 3,650 | 3,610 | 3,635 | 2,900 | 3,635 |
| 2025-02-10 | 3,590 | 3,625 | 3,580 | 3,600 | 3,600 | 3,600 |
| 2025-02-07 | 3,615 | 3,635 | 3,590 | 3,615 | 3,400 | 3,615 |
| 2025-02-06 | 3,615 | 3,615 | 3,555 | 3,590 | 7,000 | 3,590 |
| 2025-02-05 | 3,620 | 3,665 | 3,540 | 3,575 | 13,200 | 3,575 |
| 2025-02-04 | 3,580 | 3,665 | 3,510 | 3,575 | 22,400 | 3,575 |
| 2025-02-03 | 3,615 | 3,670 | 3,580 | 3,625 | 30,400 | 3,625 |
| 2025-01-31 | 3,585 | 3,635 | 3,575 | 3,615 | 6,900 | 3,615 |
| 2025-01-30 | 3,570 | 3,645 | 3,540 | 3,580 | 10,900 | 3,580 |
| 2025-01-29 | 3,615 | 3,615 | 3,550 | 3,570 | 13,000 | 3,570 |
| 2025-01-28 | 3,565 | 3,625 | 3,550 | 3,585 | 11,000 | 3,585 |
| 2025-01-27 | 3,500 | 3,555 | 3,500 | 3,555 | 6,100 | 3,555 |
| 2025-01-24 | 3,425 | 3,500 | 3,425 | 3,490 | 15,300 | 3,490 |
| 2025-01-23 | 3,450 | 3,460 | 3,410 | 3,425 | 7,900 | 3,425 |
| 2025-01-22 | 3,465 | 3,470 | 3,440 | 3,450 | 3,700 | 3,450 |
| 2025-01-21 | 3,455 | 3,475 | 3,435 | 3,445 | 5,000 | 3,445 |
| 2025-01-20 | 3,440 | 3,510 | 3,440 | 3,470 | 5,600 | 3,470 |
| 2025-01-17 | 3,460 | 3,460 | 3,415 | 3,435 | 12,100 | 3,435 |
| 2025-01-16 | 3,510 | 3,510 | 3,460 | 3,475 | 9,400 | 3,475 |
| 2025-01-15 | 3,525 | 3,535 | 3,510 | 3,515 | 4,200 | 3,515 |
| 2025-01-14 | 3,580 | 3,600 | 3,515 | 3,525 | 9,600 | 3,525 |
| 2025-01-10 | 3,595 | 3,635 | 3,580 | 3,580 | 13,500 | 3,580 |
| 2025-01-09 | 3,685 | 3,700 | 3,600 | 3,625 | 9,900 | 3,625 |
| 2025-01-08 | 3,710 | 3,720 | 3,655 | 3,665 | 5,000 | 3,665 |
| 2025-01-07 | 3,720 | 3,750 | 3,690 | 3,710 | 7,400 | 3,710 |
| 2025-01-06 | 3,745 | 3,745 | 3,650 | 3,660 | 8,100 | 3,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.12株