7236 (株)ティラド 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
2024-05-213,7603,7953,7253,78516,0003,785
2024-05-203,7353,8053,7353,76525,7003,765
2024-05-173,6103,7353,5803,73520,6003,735
2024-05-163,6353,6353,5703,63021,6003,630
2024-05-153,6453,6453,5703,60038,0003,600
2024-05-143,7453,7953,5903,63055,7003,630
2024-05-133,7103,7353,6453,67548,0003,675
2024-05-103,7803,7853,6903,74018,4003,740
2024-05-093,7653,8303,7303,80014,1003,800
2024-05-083,6703,7653,6703,72517,6003,725
2024-05-073,7353,7403,6603,67521,6003,675
2024-05-023,7603,7853,7303,74512,1003,745
2024-05-013,8003,8403,7753,79517,7003,795
2024-04-303,8153,8803,7953,86017,7003,860
2024-04-263,7803,8153,7403,79514,3003,795
2024-04-253,8753,8753,7803,7808,8003,780
2024-04-243,8303,9003,8303,87010,9003,870
2024-04-233,8303,8603,7503,76010,1003,760
2024-04-223,8353,9153,7903,82013,3003,820
2024-04-193,9053,9053,7403,83526,2003,835
2024-04-183,8553,9703,8153,92014,1003,920
2024-04-173,9003,9003,8003,86010,3003,860
2024-04-163,9854,0103,8403,85518,0003,855
2024-04-153,9454,0503,9454,01010,6004,010
2024-04-124,0704,0904,0154,01511,0004,015
2024-04-113,9254,0753,9254,05022,1004,050
2024-04-104,0204,0203,9653,9659,3003,965
2024-04-093,9804,0353,9754,03529,2004,035
2024-04-083,8703,9353,8503,93519,3003,935
2024-04-053,8053,8603,7603,85012,8003,850
2024-04-043,8303,8753,8303,86519,6003,865
2024-04-033,7203,8503,7053,83022,9003,830
2024-04-023,8253,8253,7303,73514,8003,735
2024-04-013,9353,9353,7603,76019,3003,760
2024-03-293,9053,9603,8803,93514,8003,935
2024-03-283,9004,0503,9003,91536,0003,915
2024-03-274,0254,0703,9904,00028,3004,000
2024-03-264,0354,1054,0154,01525,2004,015
2024-03-254,0254,0854,0004,06033,3004,060
2024-03-224,0454,0453,9854,02520,5004,025
2024-03-213,9904,0453,9354,04537,3004,045
2024-03-193,8153,9203,8003,92036,8003,920
2024-03-183,7553,8453,7553,81020,8003,810
2024-03-153,7403,7953,7303,75512,8003,755
2024-03-143,7403,7653,7253,76510,9003,765
2024-03-133,7703,8053,7253,75027,7003,750
2024-03-123,7053,7453,6553,74534,0003,745
2024-03-113,8803,8803,7203,76557,7003,765
2024-03-083,8303,9753,8303,95036,9003,950
2024-03-073,9103,9303,8303,83041,1003,830
2024-03-063,8503,9303,8403,91025,9003,910
2024-03-053,8003,9103,7903,88028,5003,880
2024-03-044,0004,0003,8403,84038,6003,840
2024-03-013,9654,0003,9053,98024,7003,980
2024-02-293,8754,0603,8753,99043,8003,990
2024-02-283,9203,9753,8553,89037,6003,890
2024-02-273,8003,8803,7803,87536,7003,875
2024-02-263,7903,8403,7903,79525,2003,795
2024-02-223,8003,8253,7753,77522,0003,775
2024-02-213,8203,8403,7653,77027,6003,770
2024-02-203,8553,9153,8503,85018,3003,850
2024-02-193,8453,8603,8053,85516,7003,855
2024-02-163,8553,9153,8503,85531,2003,855
2024-02-153,9253,9453,8053,82036,5003,820
2024-02-143,8253,9003,7853,90031,6003,900
2024-02-133,7703,8253,7353,82538,3003,825
2024-02-093,7703,8953,7653,76551,1003,765
2024-02-083,7903,8353,7253,75046,1003,750
2024-02-073,6753,7953,6303,77580,9003,775
2024-02-063,6753,7553,5453,695175,5003,695
2024-02-053,7753,8453,7253,790134,8003,790
2024-02-023,6353,6953,5703,64533,5003,645
2024-02-013,5953,6353,5753,60527,1003,605
2024-01-313,5803,6203,5503,62025,7003,620
2024-01-303,7003,7003,5753,57543,0003,575
2024-01-293,6203,7003,6203,69532,0003,695
2024-01-263,6003,6303,5453,58529,1003,585
2024-01-253,5353,6353,5353,63534,2003,635
2024-01-243,4903,5203,4753,52018,1003,520
2024-01-233,5103,5353,4853,50014,8003,500
2024-01-223,4903,5303,4903,52016,4003,520
2024-01-193,5403,5553,4653,49030,4003,490
2024-01-183,4003,5503,4003,48552,2003,485
2024-01-173,4303,4853,3853,38531,1003,385
2024-01-163,4453,4703,4153,44522,6003,445
2024-01-153,4103,4453,3803,44524,1003,445
2024-01-123,4203,4353,3503,37531,8003,375
2024-01-113,3953,4903,3903,44561,2003,445
2024-01-103,3503,3703,3103,32554,2003,325
2024-01-093,1903,2903,1703,29055,7003,290
2024-01-053,1603,1703,1403,15011,9003,150
2024-01-043,1003,1603,0853,14519,2003,145

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