7236 (株)ティラド の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,7571,7761,7361,77221,7001,772
2023-06-011,7491,7791,7481,75732,3001,757
2023-05-311,7601,7611,7221,74856,5001,748
2023-05-301,8001,8051,7641,77141,6001,771
2023-05-291,8331,8351,7891,80051,3001,800
2023-05-261,8661,8771,8271,83255,0001,832
2023-05-251,8841,8881,8631,87562,6001,875
2023-05-241,8811,9211,8811,90035,7001,900
2023-05-231,9121,9171,8661,86684,6001,866
2023-05-221,8761,9081,8701,90848,8001,908
2023-05-191,8601,9231,8301,878147,4001,878
2023-05-181,8591,9161,8521,860153,3001,860
2023-05-171,9911,9921,8381,840294,9001,840
2023-05-162,0152,0162,0152,01584,7002,015
2023-05-152,4832,5152,4672,51541,5002,515
2023-05-122,4522,4782,4502,46616,0002,466
2023-05-112,4402,4652,4152,45415,6002,454
2023-05-102,4442,4452,4202,4409,2002,440
2023-05-092,4322,4522,4322,45215,1002,452
2023-05-082,3842,4322,3832,42822,9002,428
2023-05-022,3962,3962,3462,38319,3002,383
2023-05-012,3802,3962,3692,39438,5002,394
2023-04-282,3402,3802,3402,36652,8002,366
2023-04-272,3052,3372,2982,31525,8002,315
2023-04-262,3482,3482,2902,29523,7002,295
2023-04-252,3552,3802,3362,34823,4002,348
2023-04-242,3192,3462,3192,33916,4002,339
2023-04-212,3002,3372,2852,31830,0002,318
2023-04-202,3032,3322,3012,30839,7002,308
2023-04-192,3372,3372,3002,30714,0002,307
2023-04-182,3292,3442,3132,3369,5002,336
2023-04-172,3392,3462,3162,3298,7002,329
2023-04-142,3332,3462,3292,33913,1002,339
2023-04-132,3282,3292,2892,32920,6002,329
2023-04-122,2932,3292,2782,32127,9002,321
2023-04-112,2802,2972,2642,29327,6002,293
2023-04-102,2712,2772,2572,26211,9002,262
2023-04-072,2352,2612,2342,24729,3002,247
2023-04-062,2902,2902,2252,23333,8002,233
2023-04-052,3452,3452,2802,29019,9002,290
2023-04-042,3462,3642,3282,35727,5002,357
2023-04-032,3542,3682,3402,34818,6002,348
2023-03-312,2862,3502,2862,34643,8002,346
2023-03-302,2582,3092,2582,29728,6002,297
2023-03-292,2672,2732,2552,27236,1002,272
2023-03-282,2762,2832,2382,24440,5002,244
2023-03-272,2912,2972,2562,27119,9002,271
2023-03-242,2762,2882,2492,27612,1002,276
2023-03-232,2752,2752,2192,26923,1002,269
2023-03-222,2872,2872,2522,26115,5002,261
2023-03-202,2472,2512,2092,23733,0002,237
2023-03-172,2652,2822,2422,25282,4002,252
2023-03-162,2312,2462,2052,24546,1002,245
2023-03-152,2502,2892,2502,27341,4002,273
2023-03-142,2902,2902,2102,22649,7002,226
2023-03-132,2952,3122,2662,30338,0002,303
2023-03-102,3572,3722,3342,33436,0002,334
2023-03-092,3742,4032,3392,39446,1002,394
2023-03-082,3072,3762,3072,37131,6002,371
2023-03-072,3562,3582,3202,32124,0002,321
2023-03-062,3742,3982,3712,37835,4002,378
2023-03-032,3232,3782,3232,37440,1002,374
2023-03-022,3192,3332,2992,32342,2002,323
2023-03-012,2992,3192,2712,28019,3002,280
2023-02-282,3322,3402,2812,28436,4002,284
2023-02-272,3032,3412,2912,32228,0002,322
2023-02-242,2602,3002,2602,30031,0002,300
2023-02-222,2612,2752,2392,25628,0002,256
2023-02-212,2402,2942,2382,27560,5002,275
2023-02-202,2402,2652,2242,22520,4002,225
2023-02-172,2232,2562,2202,22220,0002,222
2023-02-162,2162,2482,2062,24028,9002,240
2023-02-152,2332,2352,2082,21930,1002,219
2023-02-142,2332,2572,2092,23138,8002,231
2023-02-132,1772,2242,1702,20944,0002,209
2023-02-102,1722,2132,1472,17543,7002,175
2023-02-092,1942,1942,1342,17269,5002,172
2023-02-082,2342,2402,1822,191110,2002,191
2023-02-072,2562,3062,2452,245250,6002,245
2023-02-062,7442,7602,7272,74521,1002,745
2023-02-032,6972,7372,6972,71511,1002,715
2023-02-022,7242,7332,6902,69010,5002,690
2023-02-012,7282,7572,7172,7228,4002,722
2023-01-312,7132,7662,7112,71215,3002,712
2023-01-302,7552,7552,7002,71330,3002,713
2023-01-272,7302,7612,7252,75618,8002,756
2023-01-262,7292,7332,7012,7287,8002,728
2023-01-252,6852,7272,6852,72217,8002,722
2023-01-242,6652,6842,6632,67314,7002,673
2023-01-232,6462,6812,6462,66614,9002,666
2023-01-202,6002,6402,6002,6339,6002,633
2023-01-192,6202,6302,5892,5995,6002,599
2023-01-182,5842,6212,5552,62117,3002,621
2023-01-172,5442,5852,5442,5847,5002,584
2023-01-162,5732,5842,5432,54710,6002,547
2023-01-132,5712,6112,5712,5736,4002,573
2023-01-122,6092,6162,5992,6029,4002,602
2023-01-112,5652,6072,5622,5998,7002,599
2023-01-102,6002,6172,5612,5627,6002,562
2023-01-062,5482,5852,5482,5795,6002,579
2023-01-052,5502,5712,5322,54818,8002,548
2023-01-042,6082,6082,5522,55215,1002,552

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