7236 (株)ティラド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,2162,2802,2162,28013,3002,280
2022-05-122,2452,2972,2232,22318,3002,223
2022-05-112,2492,2672,2202,24517,5002,245
2022-05-102,2702,2702,2112,24917,2002,249
2022-05-092,3132,3132,2542,27012,6002,270
2022-05-062,2532,3242,2532,3138,9002,313
2022-05-022,2842,3142,2332,27017,2002,270
2022-04-282,1442,2852,1332,28436,4002,284
2022-04-272,2142,2332,1002,130102,7002,130
2022-04-262,2802,2802,2102,24817,5002,248
2022-04-252,2332,2902,2252,25123,1002,251
2022-04-222,2642,3112,2502,29120,4002,291
2022-04-212,2842,3152,2612,30216,6002,302
2022-04-202,2982,3382,2372,31829,8002,318
2022-04-192,2602,2862,2442,28418,2002,284
2022-04-182,2262,2502,1662,23819,4002,238
2022-04-152,2492,2492,2002,21714,1002,217
2022-04-142,2012,2532,2012,24911,4002,249
2022-04-132,1992,2612,1912,23817,7002,238
2022-04-122,2252,2752,1892,21021,0002,210
2022-04-112,3042,3292,1942,21631,5002,216
2022-04-082,3732,4082,3342,35140,4002,351
2022-04-072,3952,4122,3242,36318,6002,363
2022-04-062,4572,4572,3992,41917,2002,419
2022-04-052,4852,5122,4392,44413,5002,444
2022-04-042,4452,4892,4202,48513,2002,485
2022-04-012,4652,4652,4222,43711,1002,437
2022-03-312,5332,5332,4582,49823,8002,498
2022-03-302,4982,5232,4732,52321,2002,523
2022-03-292,4752,5102,4322,51035,5002,510
2022-03-282,4802,5482,4492,47914,9002,479
2022-03-252,4392,4642,4212,44716,1002,447
2022-03-242,3952,4312,3712,42813,7002,428
2022-03-232,3982,4462,3932,43616,5002,436
2022-03-222,3702,4002,3522,36820,4002,368
2022-03-182,3782,3972,3182,39742,6002,397
2022-03-172,3552,4052,3422,39727,4002,397
2022-03-162,3312,3312,2882,31026,6002,310
2022-03-152,3002,3312,2682,33130,8002,331
2022-03-142,2142,2862,2142,28020,5002,280
2022-03-112,2022,2452,1552,19120,4002,191
2022-03-102,2892,3072,2502,27017,5002,270
2022-03-092,1502,2832,1402,18940,4002,189
2022-03-082,2102,2652,1192,14025,1002,140
2022-03-072,2962,2962,1722,25134,2002,251
2022-03-042,3422,3422,2872,31334,0002,313
2022-03-032,4112,4242,3482,36019,7002,360
2022-03-022,3502,3822,3422,34820,9002,348
2022-03-012,4652,4652,3802,38921,4002,389
2022-02-282,4962,4962,4322,44823,7002,448
2022-02-252,3822,4882,3602,47229,6002,472
2022-02-242,4062,4302,3312,36632,8002,366
2022-02-222,5212,5212,4112,41421,4002,414
2022-02-212,6042,6042,4982,52415,8002,524
2022-02-182,5032,5772,4952,56525,4002,565
2022-02-172,5412,5622,5162,53715,0002,537
2022-02-162,5942,6112,5362,53913,9002,539
2022-02-152,6032,6192,5362,54225,2002,542
2022-02-142,7112,7112,6032,60329,7002,603
2022-02-102,7672,7952,7382,78737,4002,787
2022-02-092,6572,7992,6372,74842,4002,748
2022-02-082,7882,7882,6532,65752,8002,657
2022-02-072,7902,8712,7782,83839,3002,838
2022-02-042,7292,7742,7262,7589,5002,758
2022-02-032,7952,7952,7422,75914,7002,759
2022-02-022,6742,7982,6742,78814,2002,788
2022-02-012,6572,6942,6562,67418,5002,674
2022-01-312,6082,6702,6082,6706,9002,670
2022-01-282,5892,6362,5132,63522,4002,635
2022-01-272,6742,6742,5252,54916,7002,549
2022-01-262,6522,7142,6332,64517,2002,645
2022-01-252,7152,7152,6122,65324,1002,653
2022-01-242,6392,7272,6392,71517,4002,715
2022-01-212,6892,6902,6152,66617,3002,666
2022-01-202,7522,7632,6922,73919,5002,739
2022-01-192,8142,8142,7052,71017,6002,710
2022-01-182,9792,9792,8382,84219,7002,842
2022-01-172,9032,9822,9032,9359,5002,935
2022-01-142,9312,9312,8452,90016,8002,900
2022-01-132,9312,9312,8802,91810,0002,918
2022-01-122,9042,9602,9042,9318,7002,931
2022-01-112,8992,9412,8702,90419,9002,904
2022-01-072,9152,9582,9042,91520,7002,915
2022-01-062,8702,9392,8652,86516,2002,865
2022-01-052,8352,9132,8202,90223,4002,902
2022-01-042,8132,8352,7602,8358,3002,835

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