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
2023-12-01	3,190	3,230	3,160	3,220	31,700	3,220
2023-11-30	3,190	3,190	3,125	3,165	51,300	3,165
2023-11-29	3,210	3,250	3,180	3,205	48,000	3,205
2023-11-28	3,145	3,175	3,125	3,175	29,000	3,175
2023-11-27	3,190	3,230	3,150	3,175	36,600	3,175
2023-11-24	3,130	3,190	3,130	3,180	43,800	3,180
2023-11-22	3,110	3,150	3,090	3,090	56,300	3,090
2023-11-21	3,165	3,180	3,130	3,165	22,000	3,165
2023-11-20	3,205	3,225	3,160	3,160	24,800	3,160
2023-11-17	3,190	3,225	3,150	3,190	31,700	3,190
2023-11-16	3,225	3,230	3,165	3,195	30,700	3,195
2023-11-15	3,195	3,250	3,170	3,210	60,900	3,210
2023-11-14	3,130	3,200	3,115	3,180	55,800	3,180
2023-11-13	3,175	3,240	3,105	3,105	92,300	3,105
2023-11-10	3,080	3,140	3,010	3,105	123,100	3,105
2023-11-09	3,065	3,125	3,000	3,080	183,700	3,080
2023-11-08	3,165	3,165	2,963	3,025	538,800	3,025
2023-11-07	2,722	2,722	2,722	2,722	16,400	2,722
2023-11-06	2,199	2,242	2,172	2,222	41,800	2,222
2023-11-02	2,117	2,154	2,113	2,115	19,800	2,115
2023-11-01	2,123	2,128	2,066	2,112	27,500	2,112
2023-10-31	2,051	2,103	2,043	2,075	23,400	2,075
2023-10-30	2,151	2,151	2,036	2,065	54,000	2,065
2023-10-27	2,093	2,151	2,093	2,151	15,200	2,151
2023-10-26	2,091	2,091	2,060	2,079	12,700	2,079
2023-10-25	2,075	2,107	2,060	2,081	16,100	2,081
2023-10-24	2,033	2,070	1,990	2,066	20,800	2,066
2023-10-23	2,027	2,074	2,027	2,054	19,500	2,054
2023-10-20	2,090	2,090	2,051	2,073	7,000	2,073
2023-10-19	2,100	2,102	2,066	2,077	12,300	2,077
2023-10-18	2,112	2,112	2,080	2,100	11,100	2,100
2023-10-17	2,088	2,103	2,066	2,085	16,800	2,085
2023-10-16	2,068	2,085	2,054	2,057	18,400	2,057
2023-10-13	2,095	2,109	2,088	2,101	14,000	2,101
2023-10-12	2,082	2,128	2,081	2,127	14,700	2,127
2023-10-11	2,138	2,177	2,119	2,119	14,600	2,119
2023-10-10	2,165	2,184	2,144	2,157	19,100	2,157
2023-10-06	2,127	2,177	2,127	2,160	13,400	2,160
2023-10-05	2,066	2,134	2,066	2,127	17,600	2,127
2023-10-04	2,099	2,154	2,051	2,066	32,600	2,066
2023-10-03	2,203	2,203	2,109	2,116	19,300	2,116
2023-10-02	2,238	2,274	2,210	2,210	15,600	2,210
2023-09-29	2,290	2,295	2,242	2,250	16,000	2,250
2023-09-28	2,250	2,310	2,250	2,267	21,300	2,267
2023-09-27	2,327	2,327	2,260	2,282	23,400	2,282
2023-09-26	2,319	2,323	2,288	2,305	12,000	2,305
2023-09-25	2,310	2,339	2,296	2,308	16,700	2,308
2023-09-22	2,274	2,316	2,238	2,299	16,200	2,299
2023-09-21	2,274	2,308	2,270	2,283	16,400	2,283
2023-09-20	2,321	2,333	2,255	2,275	21,600	2,275
2023-09-19	2,252	2,328	2,230	2,321	23,900	2,321
2023-09-15	2,291	2,301	2,235	2,252	31,200	2,252
2023-09-14	2,242	2,278	2,227	2,274	18,400	2,274
2023-09-13	2,220	2,243	2,214	2,231	12,200	2,231
2023-09-12	2,200	2,212	2,190	2,212	8,600	2,212
2023-09-11	2,168	2,192	2,160	2,188	6,000	2,188
2023-09-08	2,170	2,179	2,160	2,168	19,500	2,168
2023-09-07	2,231	2,231	2,192	2,194	20,000	2,194
2023-09-06	2,234	2,250	2,233	2,245	20,600	2,245
2023-09-05	2,214	2,235	2,199	2,226	14,500	2,226
2023-09-04	2,197	2,223	2,180	2,223	16,900	2,223
2023-09-01	2,210	2,214	2,160	2,195	38,200	2,195
2023-08-31	2,096	2,121	2,083	2,110	20,300	2,110
2023-08-30	2,084	2,103	2,084	2,100	16,400	2,100
2023-08-29	2,042	2,085	2,039	2,076	10,900	2,076
2023-08-28	2,066	2,096	2,044	2,046	10,900	2,046
2023-08-25	2,036	2,076	2,036	2,066	20,700	2,066
2023-08-24	2,052	2,052	2,032	2,051	10,700	2,051
2023-08-23	2,041	2,060	2,040	2,050	11,900	2,050
2023-08-22	2,072	2,084	2,039	2,046	19,900	2,046
2023-08-21	2,054	2,084	2,049	2,072	20,000	2,072
2023-08-18	2,044	2,087	2,044	2,048	16,600	2,048
2023-08-17	2,053	2,073	2,003	2,065	22,300	2,065
2023-08-16	2,073	2,085	2,058	2,067	19,300	2,067
2023-08-15	2,130	2,157	2,068	2,072	34,900	2,072
2023-08-14	2,119	2,189	2,119	2,130	28,000	2,130
2023-08-10	2,095	2,124	2,067	2,119	52,700	2,119
2023-08-09	2,055	2,095	2,040	2,095	105,600	2,095
2023-08-08	1,998	2,100	1,982	2,039	241,100	2,039
2023-08-07	1,814	1,858	1,810	1,848	17,900	1,848
2023-08-04	1,785	1,826	1,785	1,814	14,800	1,814
2023-08-03	1,832	1,832	1,800	1,805	28,100	1,805
2023-08-02	1,847	1,868	1,830	1,852	11,800	1,852
2023-08-01	1,844	1,863	1,840	1,848	11,400	1,848
2023-07-31	1,854	1,864	1,834	1,841	10,500	1,841
2023-07-28	1,863	1,866	1,835	1,854	23,500	1,854
2023-07-27	1,872	1,902	1,871	1,902	23,300	1,902
2023-07-26	1,879	1,883	1,862	1,877	10,700	1,877
2023-07-25	1,869	1,884	1,862	1,877	14,000	1,877
2023-07-24	1,834	1,869	1,834	1,869	18,000	1,869
2023-07-21	1,860	1,860	1,830	1,834	11,800	1,834
2023-07-20	1,835	1,860	1,827	1,858	17,100	1,858
2023-07-19	1,823	1,874	1,812	1,834	28,200	1,834
2023-07-18	1,800	1,823	1,798	1,823	11,000	1,823
2023-07-14	1,810	1,812	1,796	1,805	14,300	1,805
2023-07-13	1,815	1,829	1,799	1,818	14,200	1,818
2023-07-12	1,849	1,849	1,801	1,801	18,500	1,801
2023-07-11	1,857	1,857	1,828	1,840	9,900	1,840
2023-07-10	1,854	1,869	1,836	1,837	14,600	1,837
2023-07-07	1,862	1,862	1,818	1,837	17,600	1,837
2023-07-06	1,840	1,872	1,824	1,860	27,500	1,860
2023-07-05	1,848	1,870	1,840	1,844	17,800	1,844
2023-07-04	1,850	1,867	1,841	1,850	20,900	1,850
2023-07-03	1,844	1,860	1,844	1,850	12,700	1,850
2023-06-30	1,850	1,850	1,818	1,844	14,400	1,844
2023-06-29	1,848	1,855	1,839	1,852	11,200	1,852
2023-06-28	1,840	1,851	1,832	1,837	15,500	1,837
2023-06-27	1,833	1,836	1,814	1,830	16,100	1,830
2023-06-26	1,803	1,833	1,795	1,821	18,600	1,821
2023-06-23	1,821	1,831	1,786	1,803	23,700	1,803
2023-06-22	1,830	1,851	1,810	1,814	23,500	1,814
2023-06-21	1,820	1,844	1,820	1,839	14,500	1,839
2023-06-20	1,788	1,829	1,788	1,829	23,800	1,829
2023-06-19	1,793	1,816	1,785	1,813	22,900	1,813
2023-06-16	1,812	1,812	1,777	1,793	25,600	1,793
2023-06-15	1,808	1,812	1,775	1,796	24,100	1,796
2023-06-14	1,809	1,822	1,798	1,810	22,100	1,810
2023-06-13	1,790	1,800	1,781	1,793	27,900	1,793
2023-06-12	1,763	1,793	1,763	1,790	24,000	1,790
2023-06-09	1,747	1,768	1,745	1,763	33,600	1,763
2023-06-08	1,760	1,778	1,720	1,736	49,100	1,736
2023-06-07	1,768	1,794	1,756	1,760	44,100	1,760
2023-06-06	1,762	1,765	1,743	1,758	41,700	1,758
2023-06-05	1,788	1,806	1,773	1,789	37,800	1,789
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

7236 (株)ティラド の時系列データ [2023年度]

7236 (株)ティラドの時系列データ [2023年度]