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

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]