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 |
---|---|---|---|---|---|---|
2023-06-02 | 1,757 | 1,776 | 1,736 | 1,772 | 21,700 | 1,772 |
2023-06-01 | 1,749 | 1,779 | 1,748 | 1,757 | 32,300 | 1,757 |
2023-05-31 | 1,760 | 1,761 | 1,722 | 1,748 | 56,500 | 1,748 |
2023-05-30 | 1,800 | 1,805 | 1,764 | 1,771 | 41,600 | 1,771 |
2023-05-29 | 1,833 | 1,835 | 1,789 | 1,800 | 51,300 | 1,800 |
2023-05-26 | 1,866 | 1,877 | 1,827 | 1,832 | 55,000 | 1,832 |
2023-05-25 | 1,884 | 1,888 | 1,863 | 1,875 | 62,600 | 1,875 |
2023-05-24 | 1,881 | 1,921 | 1,881 | 1,900 | 35,700 | 1,900 |
2023-05-23 | 1,912 | 1,917 | 1,866 | 1,866 | 84,600 | 1,866 |
2023-05-22 | 1,876 | 1,908 | 1,870 | 1,908 | 48,800 | 1,908 |
2023-05-19 | 1,860 | 1,923 | 1,830 | 1,878 | 147,400 | 1,878 |
2023-05-18 | 1,859 | 1,916 | 1,852 | 1,860 | 153,300 | 1,860 |
2023-05-17 | 1,991 | 1,992 | 1,838 | 1,840 | 294,900 | 1,840 |
2023-05-16 | 2,015 | 2,016 | 2,015 | 2,015 | 84,700 | 2,015 |
2023-05-15 | 2,483 | 2,515 | 2,467 | 2,515 | 41,500 | 2,515 |
2023-05-12 | 2,452 | 2,478 | 2,450 | 2,466 | 16,000 | 2,466 |
2023-05-11 | 2,440 | 2,465 | 2,415 | 2,454 | 15,600 | 2,454 |
2023-05-10 | 2,444 | 2,445 | 2,420 | 2,440 | 9,200 | 2,440 |
2023-05-09 | 2,432 | 2,452 | 2,432 | 2,452 | 15,100 | 2,452 |
2023-05-08 | 2,384 | 2,432 | 2,383 | 2,428 | 22,900 | 2,428 |
2023-05-02 | 2,396 | 2,396 | 2,346 | 2,383 | 19,300 | 2,383 |
2023-05-01 | 2,380 | 2,396 | 2,369 | 2,394 | 38,500 | 2,394 |
2023-04-28 | 2,340 | 2,380 | 2,340 | 2,366 | 52,800 | 2,366 |
2023-04-27 | 2,305 | 2,337 | 2,298 | 2,315 | 25,800 | 2,315 |
2023-04-26 | 2,348 | 2,348 | 2,290 | 2,295 | 23,700 | 2,295 |
2023-04-25 | 2,355 | 2,380 | 2,336 | 2,348 | 23,400 | 2,348 |
2023-04-24 | 2,319 | 2,346 | 2,319 | 2,339 | 16,400 | 2,339 |
2023-04-21 | 2,300 | 2,337 | 2,285 | 2,318 | 30,000 | 2,318 |
2023-04-20 | 2,303 | 2,332 | 2,301 | 2,308 | 39,700 | 2,308 |
2023-04-19 | 2,337 | 2,337 | 2,300 | 2,307 | 14,000 | 2,307 |
2023-04-18 | 2,329 | 2,344 | 2,313 | 2,336 | 9,500 | 2,336 |
2023-04-17 | 2,339 | 2,346 | 2,316 | 2,329 | 8,700 | 2,329 |
2023-04-14 | 2,333 | 2,346 | 2,329 | 2,339 | 13,100 | 2,339 |
2023-04-13 | 2,328 | 2,329 | 2,289 | 2,329 | 20,600 | 2,329 |
2023-04-12 | 2,293 | 2,329 | 2,278 | 2,321 | 27,900 | 2,321 |
2023-04-11 | 2,280 | 2,297 | 2,264 | 2,293 | 27,600 | 2,293 |
2023-04-10 | 2,271 | 2,277 | 2,257 | 2,262 | 11,900 | 2,262 |
2023-04-07 | 2,235 | 2,261 | 2,234 | 2,247 | 29,300 | 2,247 |
2023-04-06 | 2,290 | 2,290 | 2,225 | 2,233 | 33,800 | 2,233 |
2023-04-05 | 2,345 | 2,345 | 2,280 | 2,290 | 19,900 | 2,290 |
2023-04-04 | 2,346 | 2,364 | 2,328 | 2,357 | 27,500 | 2,357 |
2023-04-03 | 2,354 | 2,368 | 2,340 | 2,348 | 18,600 | 2,348 |
2023-03-31 | 2,286 | 2,350 | 2,286 | 2,346 | 43,800 | 2,346 |
2023-03-30 | 2,258 | 2,309 | 2,258 | 2,297 | 28,600 | 2,297 |
2023-03-29 | 2,267 | 2,273 | 2,255 | 2,272 | 36,100 | 2,272 |
2023-03-28 | 2,276 | 2,283 | 2,238 | 2,244 | 40,500 | 2,244 |
2023-03-27 | 2,291 | 2,297 | 2,256 | 2,271 | 19,900 | 2,271 |
2023-03-24 | 2,276 | 2,288 | 2,249 | 2,276 | 12,100 | 2,276 |
2023-03-23 | 2,275 | 2,275 | 2,219 | 2,269 | 23,100 | 2,269 |
2023-03-22 | 2,287 | 2,287 | 2,252 | 2,261 | 15,500 | 2,261 |
2023-03-20 | 2,247 | 2,251 | 2,209 | 2,237 | 33,000 | 2,237 |
2023-03-17 | 2,265 | 2,282 | 2,242 | 2,252 | 82,400 | 2,252 |
2023-03-16 | 2,231 | 2,246 | 2,205 | 2,245 | 46,100 | 2,245 |
2023-03-15 | 2,250 | 2,289 | 2,250 | 2,273 | 41,400 | 2,273 |
2023-03-14 | 2,290 | 2,290 | 2,210 | 2,226 | 49,700 | 2,226 |
2023-03-13 | 2,295 | 2,312 | 2,266 | 2,303 | 38,000 | 2,303 |
2023-03-10 | 2,357 | 2,372 | 2,334 | 2,334 | 36,000 | 2,334 |
2023-03-09 | 2,374 | 2,403 | 2,339 | 2,394 | 46,100 | 2,394 |
2023-03-08 | 2,307 | 2,376 | 2,307 | 2,371 | 31,600 | 2,371 |
2023-03-07 | 2,356 | 2,358 | 2,320 | 2,321 | 24,000 | 2,321 |
2023-03-06 | 2,374 | 2,398 | 2,371 | 2,378 | 35,400 | 2,378 |
2023-03-03 | 2,323 | 2,378 | 2,323 | 2,374 | 40,100 | 2,374 |
2023-03-02 | 2,319 | 2,333 | 2,299 | 2,323 | 42,200 | 2,323 |
2023-03-01 | 2,299 | 2,319 | 2,271 | 2,280 | 19,300 | 2,280 |
2023-02-28 | 2,332 | 2,340 | 2,281 | 2,284 | 36,400 | 2,284 |
2023-02-27 | 2,303 | 2,341 | 2,291 | 2,322 | 28,000 | 2,322 |
2023-02-24 | 2,260 | 2,300 | 2,260 | 2,300 | 31,000 | 2,300 |
2023-02-22 | 2,261 | 2,275 | 2,239 | 2,256 | 28,000 | 2,256 |
2023-02-21 | 2,240 | 2,294 | 2,238 | 2,275 | 60,500 | 2,275 |
2023-02-20 | 2,240 | 2,265 | 2,224 | 2,225 | 20,400 | 2,225 |
2023-02-17 | 2,223 | 2,256 | 2,220 | 2,222 | 20,000 | 2,222 |
2023-02-16 | 2,216 | 2,248 | 2,206 | 2,240 | 28,900 | 2,240 |
2023-02-15 | 2,233 | 2,235 | 2,208 | 2,219 | 30,100 | 2,219 |
2023-02-14 | 2,233 | 2,257 | 2,209 | 2,231 | 38,800 | 2,231 |
2023-02-13 | 2,177 | 2,224 | 2,170 | 2,209 | 44,000 | 2,209 |
2023-02-10 | 2,172 | 2,213 | 2,147 | 2,175 | 43,700 | 2,175 |
2023-02-09 | 2,194 | 2,194 | 2,134 | 2,172 | 69,500 | 2,172 |
2023-02-08 | 2,234 | 2,240 | 2,182 | 2,191 | 110,200 | 2,191 |
2023-02-07 | 2,256 | 2,306 | 2,245 | 2,245 | 250,600 | 2,245 |
2023-02-06 | 2,744 | 2,760 | 2,727 | 2,745 | 21,100 | 2,745 |
2023-02-03 | 2,697 | 2,737 | 2,697 | 2,715 | 11,100 | 2,715 |
2023-02-02 | 2,724 | 2,733 | 2,690 | 2,690 | 10,500 | 2,690 |
2023-02-01 | 2,728 | 2,757 | 2,717 | 2,722 | 8,400 | 2,722 |
2023-01-31 | 2,713 | 2,766 | 2,711 | 2,712 | 15,300 | 2,712 |
2023-01-30 | 2,755 | 2,755 | 2,700 | 2,713 | 30,300 | 2,713 |
2023-01-27 | 2,730 | 2,761 | 2,725 | 2,756 | 18,800 | 2,756 |
2023-01-26 | 2,729 | 2,733 | 2,701 | 2,728 | 7,800 | 2,728 |
2023-01-25 | 2,685 | 2,727 | 2,685 | 2,722 | 17,800 | 2,722 |
2023-01-24 | 2,665 | 2,684 | 2,663 | 2,673 | 14,700 | 2,673 |
2023-01-23 | 2,646 | 2,681 | 2,646 | 2,666 | 14,900 | 2,666 |
2023-01-20 | 2,600 | 2,640 | 2,600 | 2,633 | 9,600 | 2,633 |
2023-01-19 | 2,620 | 2,630 | 2,589 | 2,599 | 5,600 | 2,599 |
2023-01-18 | 2,584 | 2,621 | 2,555 | 2,621 | 17,300 | 2,621 |
2023-01-17 | 2,544 | 2,585 | 2,544 | 2,584 | 7,500 | 2,584 |
2023-01-16 | 2,573 | 2,584 | 2,543 | 2,547 | 10,600 | 2,547 |
2023-01-13 | 2,571 | 2,611 | 2,571 | 2,573 | 6,400 | 2,573 |
2023-01-12 | 2,609 | 2,616 | 2,599 | 2,602 | 9,400 | 2,602 |
2023-01-11 | 2,565 | 2,607 | 2,562 | 2,599 | 8,700 | 2,599 |
2023-01-10 | 2,600 | 2,617 | 2,561 | 2,562 | 7,600 | 2,562 |
2023-01-06 | 2,548 | 2,585 | 2,548 | 2,579 | 5,600 | 2,579 |
2023-01-05 | 2,550 | 2,571 | 2,532 | 2,548 | 18,800 | 2,548 |
2023-01-04 | 2,608 | 2,608 | 2,552 | 2,552 | 15,100 | 2,552 |
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