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
2022-11-282,7302,7302,6432,64620,6002,646
2022-11-252,6632,7212,6492,70925,8002,709
2022-11-242,6332,6462,6122,63425,2002,634
2022-11-222,5342,6082,5342,60129,9002,601
2022-11-212,5202,5462,5182,53111,1002,531
2022-11-182,5182,5402,5052,52011,5002,520
2022-11-172,5092,5282,4962,51122,3002,511
2022-11-162,4942,5152,4772,50921,8002,509
2022-11-152,4332,5022,4232,48721,2002,487
2022-11-142,4522,4812,4342,43427,7002,434
2022-11-112,4592,4652,4432,45219,1002,452
2022-11-102,4762,4972,4372,43739,3002,437
2022-11-092,5542,5542,4752,47645,1002,476
2022-11-082,5982,6872,5512,55269,4002,552
2022-11-072,7772,7782,7282,75719,2002,757
2022-11-042,7462,7562,7162,73516,2002,735
2022-11-022,7382,7752,7372,74630,0002,746
2022-11-012,6982,7532,6942,7389,1002,738
2022-10-312,6872,7522,5942,71928,0002,719
2022-10-282,6662,6852,5922,641103,5002,641
2022-10-272,7162,7162,6512,66726,4002,667
2022-10-262,6962,7472,6942,71722,2002,717
2022-10-252,6522,7102,6462,69643,4002,696
2022-10-242,6922,7272,6382,66423,1002,664
2022-10-212,6312,6552,6142,6149,1002,614
2022-10-202,6102,6432,6092,64213,8002,642
2022-10-192,6292,6622,6152,64912,4002,649
2022-10-182,6102,6392,5962,62917,5002,629
2022-10-172,5902,6012,5622,59012,8002,590
2022-10-142,5512,6072,5502,58321,3002,583
2022-10-132,5212,5702,5212,53626,4002,536
2022-10-122,5232,5412,5122,53524,7002,535
2022-10-112,5642,5712,5192,54335,3002,543
2022-10-072,5962,6522,5802,6289,8002,628
2022-10-062,6122,6582,6122,63810,3002,638
2022-10-052,6172,6732,6082,61120,8002,611
2022-10-042,5752,6252,5752,61715,2002,617
2022-10-032,4742,5472,4742,53615,4002,536
2022-09-302,5322,5342,4782,49033,8002,490
2022-09-292,5482,5932,5302,57028,8002,570
2022-09-282,6202,6232,5272,58163,1002,581
2022-09-272,6322,6442,6132,64419,9002,644
2022-09-262,6762,6802,6052,60551,4002,605
2022-09-222,6962,7002,6742,68717,0002,687
2022-09-212,7192,7192,6802,69918,7002,699
2022-09-202,7032,7412,7012,71913,7002,719
2022-09-162,7012,7182,6802,71224,4002,712
2022-09-152,7082,7082,6802,70110,4002,701
2022-09-142,6912,7182,6692,68320,6002,683
2022-09-132,7612,7612,7232,72829,6002,728
2022-09-122,7532,7842,7482,77810,5002,778
2022-09-092,7612,7612,7272,74820,2002,748
2022-09-082,7252,7672,7082,76119,1002,761
2022-09-072,7012,7142,6692,69217,3002,692
2022-09-062,7262,7262,6802,71116,0002,711
2022-09-052,7462,7462,7042,72514,3002,725
2022-09-022,7462,7532,7012,73718,2002,737
2022-09-012,7842,7842,7392,74126,5002,741
2022-08-312,8162,8202,7932,79816,6002,798
2022-08-302,8052,8162,7862,8138,3002,813
2022-08-292,7842,8082,7842,78615,5002,786
2022-08-262,8352,8872,8212,85617,5002,856
2022-08-252,7812,8152,7732,80614,4002,806
2022-08-242,7502,7842,7452,7729,5002,772
2022-08-232,7682,7682,7322,75110,4002,751
2022-08-222,7442,7712,7252,7686,6002,768
2022-08-192,7562,7672,7412,75415,4002,754
2022-08-182,7382,7752,7212,75716,0002,757
2022-08-172,6992,7682,6952,76332,7002,763
2022-08-162,7482,7482,6762,70716,7002,707
2022-08-152,7532,7532,7012,72321,5002,723
2022-08-122,6712,7742,6712,75344,0002,753
2022-08-102,6302,6832,6012,66342,3002,663
2022-08-092,6112,6752,5912,61156,4002,611
2022-08-082,5382,6112,5152,58838,0002,588
2022-08-052,5582,6032,5552,57616,9002,576
2022-08-042,5702,5892,5482,57118,7002,571
2022-08-032,6062,6062,5612,57017,4002,570
2022-08-022,6002,6002,5702,58716,2002,587
2022-08-012,5932,6322,5932,62618,8002,626
2022-07-292,6502,6502,5782,59524,6002,595
2022-07-282,6532,6632,6152,65041,6002,650
2022-07-272,6212,6502,5962,63915,1002,639
2022-07-262,5872,6312,5852,62115,4002,621
2022-07-252,6192,6192,5802,58718,3002,587
2022-07-222,5972,6322,5712,61917,9002,619
2022-07-212,5992,6052,5692,59613,1002,596
2022-07-202,5742,6032,5612,59626,5002,596
2022-07-192,5422,5522,5172,54915,5002,549
2022-07-152,5222,5242,4692,51416,9002,514
2022-07-142,5122,5302,4812,52014,9002,520
2022-07-132,5082,5282,4962,52115,9002,521
2022-07-122,5562,5562,4852,48528,0002,485
2022-07-112,5572,6032,5432,57716,4002,577
2022-07-082,5392,5702,5222,52646,7002,526
2022-07-072,5172,5392,4782,52838,4002,528
2022-07-062,5302,5302,4892,51627,7002,516
2022-07-052,5822,5902,5442,55017,4002,550
2022-07-042,5842,5842,5022,55539,9002,555
2022-07-012,6132,6132,5202,53554,8002,535
2022-06-302,6832,6832,6112,61936,5002,619
2022-06-292,7292,7692,6792,70869,8002,708
2022-06-282,7462,7702,6802,72821,5002,728
2022-06-272,7592,7962,7442,77816,4002,778
2022-06-242,7282,7312,6732,72710,3002,727
2022-06-232,6942,7012,6462,68829,1002,688
2022-06-222,7262,7302,6672,66912,3002,669
2022-06-212,6932,7482,6812,70927,4002,709
2022-06-202,7342,7482,6182,62832,5002,628
2022-06-172,7462,7522,7052,73558,8002,735
2022-06-162,7932,8302,7622,80221,3002,802
2022-06-152,7982,7982,7162,72632,7002,726
2022-06-142,7542,8182,7532,81823,4002,818
2022-06-132,8152,8152,7702,80417,7002,804
2022-06-102,8552,8722,8122,82919,0002,829
2022-06-092,8892,9202,8502,87411,9002,874
2022-06-082,8752,9152,8722,90116,8002,901
2022-06-072,8572,8902,8422,87520,3002,875
2022-06-062,7702,8462,7702,83126,3002,831
2022-06-032,8422,8422,7732,77737,6002,777
2022-06-022,8802,8962,8372,86218,3002,862
2022-06-012,8412,9112,8092,91021,5002,910
2022-05-312,8372,8812,8012,81724,8002,817
2022-05-302,8212,8832,7702,83777,1002,837
2022-05-272,7732,8362,7592,82147,7002,821
2022-05-262,6462,7862,6462,76353,5002,763
2022-05-252,6112,6352,6022,62228,2002,622
2022-05-242,6702,6742,5962,61026,4002,610
2022-05-232,6162,6752,6162,66124,4002,661
2022-05-202,6212,6212,5552,58437,4002,584
2022-05-192,5632,6472,5122,62641,3002,626
2022-05-182,6052,6542,5622,62691,6002,626
2022-05-172,3052,6012,3032,595138,1002,595
2022-05-162,3202,3382,2632,29328,9002,293
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