1. HOME >
  2. 株価時系列 >
  3. 7236 >
  4. 2020年

7236 (株)ティラド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3651,3671,3371,34014,1001,340
2020-12-291,3331,3711,3171,36522,7001,365
2020-12-281,3441,3461,2961,31947,8001,319
2020-12-251,3271,3461,3171,34433,5001,344
2020-12-241,3261,3551,3181,32833,9001,328
2020-12-231,3631,3631,3161,32430,0001,324
2020-12-221,3581,3761,3271,36832,9001,368
2020-12-211,3881,4081,3671,38529,8001,385
2020-12-181,3121,3881,3121,38828,3001,388
2020-12-171,3591,3621,3011,31242,2001,312
2020-12-161,3711,3771,3361,35921,8001,359
2020-12-151,3611,3911,3601,36622,2001,366
2020-12-141,3051,3681,3051,36239,5001,362
2020-12-111,3331,3361,2961,31939,1001,319
2020-12-101,3351,3411,3131,31937,3001,319
2020-12-091,2811,3371,2811,32133,7001,321
2020-12-081,2641,2891,2641,28630,3001,286
2020-12-071,2941,2941,2551,26535,7001,265
2020-12-041,3131,3231,2651,26532,7001,265
2020-12-031,2961,3301,2821,32433,2001,324
2020-12-021,2771,3151,2681,29739,1001,297
2020-12-011,2801,2981,2601,27135,5001,271
2020-11-301,3241,3281,2731,27937,1001,279
2020-11-271,3001,3351,3001,32521,9001,325
2020-11-261,3121,3251,2891,29919,1001,299
2020-11-251,3831,3831,3121,32026,9001,320
2020-11-241,3851,3891,3471,35615,4001,356
2020-11-201,3281,3671,3241,3576,7001,357
2020-11-191,3851,3851,3211,32414,5001,324
2020-11-181,3631,3841,3501,36624,2001,366
2020-11-171,3351,3931,3151,37732,7001,377
2020-11-161,3191,3461,2891,33622,8001,336
2020-11-131,3401,3521,2971,30022,2001,300
2020-11-121,3891,3891,3251,34723,6001,347
2020-11-111,3651,3991,3561,39938,8001,399
2020-11-101,2801,3501,2791,34050,8001,340
2020-11-091,2651,2831,2531,27531,1001,275
2020-11-061,2391,2591,2311,25933,6001,259
2020-11-051,2621,2621,2001,221109,3001,221
2020-11-041,2501,2561,2331,24828,3001,248
2020-11-021,2481,2671,2291,26723,9001,267
2020-10-301,2761,2761,2341,24212,3001,242
2020-10-291,2431,2881,2341,27613,6001,276
2020-10-281,2701,2701,2301,25420,7001,254
2020-10-271,2431,2851,2301,28520,4001,285
2020-10-261,2421,2551,2421,24510,1001,245
2020-10-231,2441,2561,2401,24214,1001,242
2020-10-221,2681,2681,2401,2598,7001,259
2020-10-211,2401,2701,2401,25611,0001,256
2020-10-201,2591,2641,2431,2457,7001,245
2020-10-191,2451,2791,2451,27513,5001,275
2020-10-161,2321,2531,2321,23917,1001,239
2020-10-151,2591,2661,2351,23518,5001,235
2020-10-141,2901,2901,2571,25923,8001,259
2020-10-131,3041,3121,2821,3075,4001,307
2020-10-121,3121,3121,2801,3049,3001,304
2020-10-091,3231,3231,2701,31212,4001,312
2020-10-081,3531,3641,3121,31920,2001,319
2020-10-071,3311,3751,3311,36921,6001,369
2020-10-061,3341,3751,3301,34018,3001,340
2020-10-051,3021,3411,2891,34118,0001,341
2020-10-021,3141,3571,2801,28217,5001,282
2020-09-301,4001,4081,3091,31319,4001,313
2020-09-291,3981,4231,3761,40221,4001,402
2020-09-281,3471,3981,3321,39842,6001,398
2020-09-251,3071,3461,3071,34618,1001,346
2020-09-241,3461,3461,2901,30719,4001,307
2020-09-231,3261,3471,3141,34720,2001,347
2020-09-181,2831,3281,2751,32627,0001,326
2020-09-171,2911,2971,2831,29212,6001,292
2020-09-161,2811,3061,2811,29917,0001,299
2020-09-151,2731,2931,2701,29315,4001,293
2020-09-141,2601,3001,2601,27322,7001,273
2020-09-111,2661,2831,2531,26318,0001,263
2020-09-101,2561,2831,2441,26520,2001,265
2020-09-091,2541,2591,2321,24523,2001,245
2020-09-081,2761,2761,2351,25418,6001,254
2020-09-071,2511,2791,2511,26117,3001,261
2020-09-041,2331,2721,2331,27213,6001,272
2020-09-031,2851,2851,2431,24317,3001,243
2020-09-021,2851,2851,2531,26910,8001,269
2020-09-011,2811,2831,2651,27317,8001,273
2020-08-311,2851,3131,2821,2868,0001,286
2020-08-281,3291,3291,2731,28525,4001,285
2020-08-271,3101,3241,2811,32015,8001,320
2020-08-261,3091,3101,2921,3002,8001,300
2020-08-251,2871,3131,2871,29112,3001,291
2020-08-241,2781,2881,2611,2619,9001,261
2020-08-211,2861,2951,2721,2785,7001,278
2020-08-201,2691,2891,2581,26713,3001,267
2020-08-191,2891,2941,2701,2848,1001,284
2020-08-181,3301,3301,2851,29913,5001,299
2020-08-171,3441,3571,3071,3215,2001,321
2020-08-141,3421,3581,3271,33610,6001,336
2020-08-131,3381,3551,3321,34917,1001,349
2020-08-121,3531,3531,2791,3359,2001,335
2020-08-111,3221,3591,3221,35316,2001,353
2020-08-071,3211,3291,2731,32310,5001,323
2020-08-061,3001,3361,2741,32115,6001,321
2020-08-051,2521,2991,2521,29211,3001,292
2020-08-041,2231,2681,2081,25538,6001,255
2020-08-031,2761,3171,2401,24016,4001,240
2020-07-311,3801,3801,2671,30621,3001,306
2020-07-301,3161,4441,2781,44424,8001,444
2020-07-291,3581,3581,3121,3129,9001,312
2020-07-281,3541,3681,3391,35828,7001,358
2020-07-271,2691,3471,2561,34725,1001,347
2020-07-221,2611,2951,2581,26913,7001,269
2020-07-211,3101,3101,2501,26120,9001,261
2020-07-201,2971,3101,2771,3108,2001,310
2020-07-171,3111,3121,2891,2976,0001,297
2020-07-161,3301,3301,2931,3027,3001,302
2020-07-151,3281,3301,3091,33012,1001,330
2020-07-141,3011,3061,2711,3029,5001,302
2020-07-131,2641,3061,2611,30020,0001,300
2020-07-101,2761,2771,2341,23517,6001,235
2020-07-091,2821,2981,2721,28815,9001,288
2020-07-081,2861,3051,2751,28111,3001,281
2020-07-071,2931,3001,2591,30016,0001,300
2020-07-061,2261,2941,2231,28629,1001,286
2020-07-031,2871,3141,1911,24484,9001,244
2020-07-021,2781,2791,2341,25749,7001,257
2020-07-011,3351,3361,2781,27814,9001,278
2020-06-301,3431,3701,3301,33111,2001,331
2020-06-291,3771,3811,3221,32722,8001,327
2020-06-261,4091,4091,3701,37313,5001,373
2020-06-251,4171,4171,3961,40912,5001,409
2020-06-241,4151,4291,4111,4174,0001,417
2020-06-231,4201,4321,4041,4158,2001,415
2020-06-221,4201,4361,4101,4103,7001,410
2020-06-191,4791,4801,4171,43611,7001,436
2020-06-181,4351,4591,3951,45613,6001,456
2020-06-171,4651,4671,4371,4379,6001,437
2020-06-161,3981,4801,3981,48015,1001,480
2020-06-151,4281,4281,3841,38416,3001,384
2020-06-121,4131,4321,3871,42830,3001,428
2020-06-111,5001,5001,4451,46922,5001,469
2020-06-101,5111,5351,5031,50910,2001,509
2020-06-091,5201,5321,4941,51015,3001,510
2020-06-081,5101,5241,5001,51724,9001,517
2020-06-051,4631,4821,4471,48118,8001,481
2020-06-041,4631,4651,4351,44514,0001,445
2020-06-031,4581,4701,4411,46318,4001,463
2020-06-021,4011,4521,4011,45015,9001,450
2020-06-011,4401,4401,3891,40116,3001,401
2020-05-291,4701,4701,4031,41320,8001,413
2020-05-281,4601,4871,4341,47628,6001,476
2020-05-271,4261,4831,4171,48322,2001,483
2020-05-261,3671,4261,3671,42618,8001,426
2020-05-251,3581,3691,3361,36717,6001,367
2020-05-221,3321,3401,3171,3409,0001,340
2020-05-211,3351,3471,3131,33212,9001,332
2020-05-201,3281,3381,3171,33411,1001,334
2020-05-191,3481,3801,3111,32846,9001,328
2020-05-181,3831,3831,3531,3658,5001,365
2020-05-151,3751,4021,3511,38112,4001,381
2020-05-141,4281,4281,3731,37422,8001,374
2020-05-131,3991,4421,3821,42120,1001,421
2020-05-121,4341,4341,4041,42211,8001,422
2020-05-111,3611,4451,3591,43526,9001,435
2020-05-081,3501,3641,3371,36413,3001,364
2020-05-071,3051,3441,3031,32315,3001,323
2020-05-011,3521,3521,3101,31013,9001,310
2020-04-301,3331,3801,3241,35223,6001,352
2020-04-281,3091,3331,2911,32419,5001,324
2020-04-271,2751,3051,2561,30517,7001,305
2020-04-241,2861,2861,2421,25619,3001,256
2020-04-231,2001,2861,2001,28616,9001,286
2020-04-221,2251,2251,1851,19418,4001,194
2020-04-211,2341,2361,2041,22319,0001,223
2020-04-201,2671,3401,2531,25720,6001,257
2020-04-171,2781,3161,2701,28617,2001,286
2020-04-161,2641,2931,2431,29312,3001,293
2020-04-151,3081,3081,2571,26412,9001,264
2020-04-141,2751,3101,2551,29820,1001,298
2020-04-131,2861,3001,2591,27715,4001,277
2020-04-101,2771,3161,2701,30722,5001,307
2020-04-091,2491,2901,2371,27222,7001,272
2020-04-081,2391,2691,1961,25930,1001,259
2020-04-071,2201,2391,1771,23928,8001,239
2020-04-061,1021,1821,0961,18231,4001,182
2020-04-031,1511,1601,1051,13018,0001,130
2020-04-021,1521,1581,1271,13723,1001,137
2020-04-011,2021,2381,1501,16235,5001,162
2020-03-311,3001,3001,2301,24226,1001,242
2020-03-301,3001,3191,2441,31549,3001,315
2020-03-271,4001,4071,3271,38188,6001,381
2020-03-261,3341,3851,2921,37158,5001,371
2020-03-251,3291,3631,2941,36353,9001,363
2020-03-241,2601,2991,2371,29936,3001,299
2020-03-231,1181,2441,1151,22651,8001,226
2020-03-191,1881,1941,1031,118193,7001,118
2020-03-181,2471,2781,1541,15867,7001,158
2020-03-171,1501,2461,1301,24163,2001,241
2020-03-161,2121,2401,1741,17449,2001,174
2020-03-131,1511,2251,1281,19761,8001,197
2020-03-121,2861,2901,2301,23157,1001,231
2020-03-111,3611,3801,3001,30450,3001,304
2020-03-101,3251,3601,2731,35452,8001,354
2020-03-091,4201,4201,3541,35552,4001,355
2020-03-061,5161,5161,4501,45054,3001,450
2020-03-051,5611,5651,5261,52631,3001,526
2020-03-041,5561,5731,5401,54824,8001,548
2020-03-031,6351,6541,5751,57538,0001,575
2020-03-021,6011,6621,5811,61934,2001,619
2020-02-281,6351,6431,6011,60735,3001,607
2020-02-271,6811,6811,6551,66527,1001,665
2020-02-261,6781,7001,6581,68433,3001,684
2020-02-251,7001,7191,6901,70259,6001,702
2020-02-211,7641,7851,7571,75725,3001,757
2020-02-201,7801,8011,7671,77014,0001,770
2020-02-191,7761,7901,7611,77714,1001,777
2020-02-181,7751,7851,7691,77613,5001,776
2020-02-171,8001,8001,7711,77125,1001,771
2020-02-141,8111,8151,7941,80915,5001,809
2020-02-131,8131,8191,7951,81124,5001,811
2020-02-121,8201,8391,7951,80220,6001,802
2020-02-101,8361,8361,8131,81511,3001,815
2020-02-071,8831,8831,8351,84714,9001,847
2020-02-061,8201,8761,8201,86716,1001,867
2020-02-051,8381,8381,8051,81816,3001,818
2020-02-041,7891,8111,7721,80719,0001,807
2020-02-031,8231,8281,7901,79028,8001,790
2020-01-311,8311,8571,8311,8408,8001,840
2020-01-301,8781,8781,8241,82718,2001,827
2020-01-291,8631,8921,8521,89217,4001,892
2020-01-281,8781,8781,8441,85817,2001,858
2020-01-271,8911,8911,8511,88120,2001,881
2020-01-241,9071,9081,8851,89415,3001,894
2020-01-231,9281,9321,9071,90712,4001,907
2020-01-221,9421,9631,9371,93710,3001,937
2020-01-211,9581,9741,9551,9558,6001,955
2020-01-201,9301,9541,9301,9487,7001,948
2020-01-171,9041,9421,9041,93010,5001,930
2020-01-161,9401,9451,9101,91015,6001,910
2020-01-151,9531,9561,9271,94615,5001,946
2020-01-141,9581,9611,9431,9569,8001,956
2020-01-101,9801,9801,9501,9555,9001,955
2020-01-091,9931,9931,9581,96314,6001,963
2020-01-081,9981,9981,9421,95320,8001,953
2020-01-071,9882,0261,9881,99913,0001,999
2020-01-062,0042,0041,9771,98816,6001,988

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