[2485 東証1部] ティア 日足 時系列データ

[2485 東証1部] ティア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24962.00981.00958.00980.004020039206100
2017-11-22975.00975.00964.00966.002800027126200
2017-11-21939.00985.00936.00976.008290079856900
2017-11-20924.00938.00921.00934.002580024001900
2017-11-17932.00936.00917.00924.002790025860700
2017-11-16902.00946.00902.00929.004710043489600
2017-11-15942.00942.00912.00917.004080037607100
2017-11-14940.00947.00936.00943.002550024018400
2017-11-13943.00943.00916.00938.007490069572900
2017-11-10944.00948.00909.00946.009330086621700
2017-11-09950.00955.00929.00950.005870055482600
2017-11-08941.00958.00930.00957.005520052009400
2017-11-07949.00961.00936.00951.004530042928300
2017-11-06969.00973.00950.00964.005860056652100
2017-11-02945.00977.00937.00975.007430071519400
2017-11-01920.00952.00916.00938.0010320096745200
2017-10-31907.00918.00905.00918.003070027983100
2017-10-30902.00910.00900.00909.003550032149600
2017-10-27901.00904.00895.00904.002530022759400
2017-10-26903.00906.00899.00904.001110010033900
2017-10-25901.00906.00894.00905.003840034565400
2017-10-24912.00913.00901.00906.004370039589400
2017-10-23910.00914.00908.00912.002910026518200
2017-10-20928.00928.00906.00911.004120037684500
2017-10-19923.00934.00914.00928.005890054564400
2017-10-18910.00928.00907.00928.005380049646900
2017-10-17920.00920.00905.00916.003640033239500
2017-10-16892.00919.00885.00918.008130073543000
2017-10-13873.00888.00871.00887.003080027127200
2017-10-12873.00876.00868.00873.002440021281400
2017-10-11873.00873.00862.00867.001850016033600
2017-10-10864.00875.00863.00867.002020017543200
2017-10-06872.00875.00860.00866.003460029986100
2017-10-05892.00892.00873.00877.004100036130500
2017-10-04905.00919.00892.00892.005830052936800
2017-10-03872.00908.00872.00900.009180081195400
2017-10-02865.00869.00860.00869.005030043492800
2017-09-29844.00860.00841.00858.004010034195000
2017-09-28846.00846.00834.00845.004760040054000
2017-09-27845.00849.00831.00847.00142300119515300
2017-09-26865.00869.00855.00860.00173600149991200
2017-09-25868.00873.00864.00868.005630048903500
2017-09-22878.00878.00864.00864.003910033985700
2017-09-21871.00876.00868.00873.003690032180700
2017-09-20869.00875.00860.00871.004830041977000
2017-09-19860.00869.00860.00868.003350028955700
2017-09-15864.00869.00849.00858.005010043035800
2017-09-14868.00869.00864.00869.002490021591200
2017-09-13865.00869.00863.00866.002190018965400
2017-09-12864.00868.00858.00864.003020026071300
2017-09-11850.00858.00850.00852.002200018765400
2017-09-08845.00854.00843.00847.002600022012500
2017-09-07850.00855.00840.00842.002810023797700
2017-09-06825.00848.00823.00848.003610030130300
2017-09-05850.00852.00822.00826.005330044490000
2017-09-04862.00868.00842.00854.005040043051400
2017-09-01865.00866.00853.00857.002590022266900
2017-08-31858.00860.00854.00860.002990025635700
2017-08-30859.00859.00853.00854.001900016256600
2017-08-29840.00853.00835.00853.004850040876400
2017-08-28835.00848.00835.00842.004390036942700
2017-08-25842.00844.00822.00831.005210043442500
2017-08-24837.00848.00835.00844.001820015339600
2017-08-23859.00859.00832.00837.004250035874200
2017-08-22849.00856.00845.00849.001970016766400
2017-08-21866.00869.00826.00850.006140052224700
2017-08-18865.00873.00861.00866.004530039282200
2017-08-17855.00880.00855.00876.006600057295100
2017-08-16826.00851.00826.00847.007750064882200
2017-08-15821.00832.00821.00825.004100033876400
2017-08-14815.00825.00812.00820.002750022534000
2017-08-10831.00833.00822.00829.004590037941100
2017-08-09820.00835.00818.00831.009840081407700
2017-08-08800.00819.00800.00818.009190074515800
2017-08-07798.00800.00794.00799.003840030627000
2017-08-04796.00798.00792.00795.001620012877800
2017-08-03793.00797.00792.00797.001540012229300
2017-08-02794.00799.00790.00796.002180017349300
2017-08-01792.00798.00792.00798.001840014630600
2017-07-31795.00799.00791.00792.001970015642000
2017-07-28794.00796.00790.00795.002330018481400
2017-07-27795.00800.00793.00795.001950015529000
2017-07-26796.00797.00793.00796.001390011054300
2017-07-25799.00799.00794.00795.001590012677300
2017-07-24799.00799.00792.00799.002160017208800
2017-07-21798.00799.00792.00799.001610012834800
2017-07-20792.00799.00788.00796.002070016458400
2017-07-19789.00795.00787.00792.001720013603600
2017-07-18794.00795.00790.00791.002300018214700
2017-07-14795.00800.00788.00790.002880022893400
2017-07-13795.00795.00789.00795.001310010378000
2017-07-12790.00795.00788.00790.002160017090200
2017-07-11783.00789.00783.00787.001710013462600
2017-07-10778.00789.00778.00782.001790014022500
2017-07-07782.00785.00776.00776.002300017927900
2017-07-06779.00790.00777.00786.002800021956600
2017-07-05774.00780.00772.00777.001760013668500
2017-07-04771.00777.00771.00774.002840021978100
2017-07-03773.00775.00770.00771.002290017678800
2017-06-30770.00773.00765.00771.001970015155300
2017-06-29767.00770.00767.00770.001660012754900
2017-06-28775.00775.00765.00766.002300017715200
2017-06-27779.00779.00772.00775.001850014326200
2017-06-26780.00782.00777.00778.00122009506700
2017-06-23785.00786.00780.00781.00127009935500
2017-06-22787.00790.00783.00788.001350010606600
2017-06-21790.00794.00787.00790.001600012652700
2017-06-20795.00797.00791.00793.001770014046500
2017-06-19788.00795.00787.00792.002240017720900
2017-06-16782.00788.00782.00788.001940015234400
2017-06-15784.00785.00776.00782.00118009218300
2017-06-14786.00788.00781.00781.00127009960200
2017-06-13780.00788.00780.00785.001400010972100
2017-06-12777.00790.00770.00786.004230033019900
2017-06-09780.00782.00773.00780.002430018927200
2017-06-08779.00784.00773.00780.002750021434400
2017-06-07778.00780.00773.00779.001610012510700
2017-06-06785.00787.00776.00779.003050023802300
2017-06-05781.00785.00778.00782.001510011817200
2017-06-02772.00790.00771.00781.004970038747600
2017-06-01773.00776.00770.00773.001970015235200
2017-05-31760.00773.00757.00768.002530019375400
2017-05-30754.00758.00752.00758.00115008681300
2017-05-29752.00756.00752.00753.00132009947500
2017-05-26754.00758.00750.00750.002670020100900
2017-05-25771.00771.00757.00759.002330017806300
2017-05-24768.00770.00763.00766.001750013415000
2017-05-23766.00769.00766.00769.00122009361000
2017-05-22769.00770.00761.00765.001900014541300
2017-05-19773.00773.00765.00769.001820013982000
2017-05-18770.00771.00765.00767.003060023486200
2017-05-17775.00775.00771.00773.002330018016000
2017-05-16773.00779.00771.00772.001360010520100
2017-05-15770.00775.00769.00771.001700013120400
2017-05-12768.00771.00760.00770.003510026961100
2017-05-11765.00775.00765.00772.002980022953500
2017-05-10756.00779.00748.00765.0011520088063500
2017-05-09795.00796.00790.00793.002920023162900
2017-05-08798.00800.00787.00795.004980039642300
2017-05-02790.00792.00785.00790.003380026704300
2017-05-01788.00788.00780.00786.002120016615300
2017-04-28778.00785.00774.00784.002050015970100
2017-04-27773.00780.00769.00780.002620020297900
2017-04-26772.00778.00770.00772.002420018712700
2017-04-25759.00770.00752.00764.004080031008400
2017-04-24754.00756.00750.00753.002810021155700
2017-04-21759.00763.00744.00754.003870029191200
2017-04-20763.00764.00756.00757.00130009866700
2017-04-19747.00768.00746.00756.001790013570000
2017-04-18752.00752.00743.00747.001510011298200
2017-04-17730.00742.00727.00740.002210016230300
2017-04-14745.00747.00733.00734.002140015817400
2017-04-13740.00746.00730.00730.003850028357800
2017-04-12752.00754.00746.00748.002900021751500
2017-04-11754.00765.00750.00755.002540019254800
2017-04-10745.00759.00745.00754.003350025148800
2017-04-07731.00754.00724.00745.005070037318300
2017-04-06738.00744.00724.00731.005250038485600
2017-04-05744.00761.00741.00749.003580026899200
2017-04-04776.00776.00740.00744.005200039151700
2017-04-03790.00790.00764.00776.003570027824700
2017-03-31790.00799.00785.00785.002620020696300
2017-03-30801.00804.00790.00792.002290018174600
2017-03-29793.00804.00785.00801.003930031346100
2017-03-28780.00790.00780.00790.003620028401400
2017-03-27785.00787.00778.00779.004050031719700
2017-03-24793.00793.00786.00788.002290018047600
2017-03-23800.00800.00768.00791.005720044903000
2017-03-22795.00803.00792.00799.004050032327400
2017-03-21804.00804.00796.00801.004490035951100
2017-03-17780.00804.00780.00801.00128200101732400
2017-03-16772.00779.00761.00778.004320033330100
2017-03-15785.00786.00770.00772.004210032791700
2017-03-14772.00786.00767.00785.007470058167500
2017-03-13762.00773.00759.00768.004970038120900
2017-03-10758.00764.00750.00760.004710035720800
2017-03-09762.00768.00752.00758.005840044337500
2017-03-08745.00758.00745.00758.005090038311200
2017-03-07747.00750.00742.00743.003080022975300
2017-03-06745.00749.00742.00747.004940036869600
2017-03-03727.00745.00724.00743.004700034826000
2017-03-02732.00741.00730.00733.003440025238600
2017-03-01735.00737.00722.00729.005160037581800
2017-02-28737.00749.00736.00741.004070030283700
2017-02-27748.00750.00726.00739.007380054468200
2017-02-24732.00748.00732.00747.006610048936900
2017-02-23725.00730.00723.00728.003950028738800
2017-02-22719.00728.00715.00717.005430039164100
2017-02-21701.00717.00697.00716.006080043077700
2017-02-20688.00700.00687.00696.003670025523500
2017-02-17682.00687.00678.00684.00142009706800
2017-02-16680.00692.00680.00682.001910013078300
2017-02-15695.00700.00667.00689.005040034377200
2017-02-14700.00700.00691.00694.001560010843400
2017-02-13683.00702.00682.00695.003590024938100
2017-02-10699.00704.00670.00680.008720059932300
2017-02-09695.00697.00687.00696.004720032751900
2017-02-08708.00708.00691.00695.008180057032900
2017-02-07715.00715.00692.00703.00240500169876000
2017-02-06646.00650.00646.00650.002860018526500
2017-02-03643.00646.00643.00645.002520016251600
2017-02-02640.00643.00639.00639.00133008521600
2017-02-01638.00640.00635.00639.00107006828700
2017-01-31641.00641.00635.00637.00152009695700
2017-01-30639.00642.00635.00642.00145009255800
2017-01-27640.00640.00636.00636.0063004014100
2017-01-26637.00639.00635.00637.00129008224900
2017-01-25643.00643.00635.00635.001590010175600
2017-01-24633.00638.00632.00636.00125007924800
2017-01-23633.00634.00631.00631.00132008351500
2017-01-20629.00632.00627.00631.00111006986400
2017-01-19626.00632.00626.00630.00112007046800
2017-01-18621.00628.00620.00625.004550028341100
2017-01-17640.00640.00628.00632.001700010780600
2017-01-16648.00648.00638.00640.00154009881100
2017-01-13641.00644.00641.00644.00104006681400
2017-01-12643.00646.00641.00644.001630010482000
2017-01-11649.00649.00640.00647.002490016059700
2017-01-10646.00648.00642.00648.002500016131600
2017-01-06645.00647.00643.00646.002140013818000
2017-01-05649.00649.00644.00648.002180014111000
2017-01-04641.00649.00641.00647.002580016673200
2016-12-30640.00643.00635.00641.001910012211200
2016-12-29640.00640.00632.00636.001730011017000
2016-12-28634.00640.00628.00639.001940012332100
2016-12-27631.00635.00624.00628.002760017328600
2016-12-26630.00633.00629.00631.003070019373200
2016-12-22633.00636.00618.00630.003110019492500
2016-12-21643.00644.00635.00637.002280014581100
2016-12-20643.00645.00640.00644.002220014264700
2016-12-19646.00649.00636.00643.006360040938500
2016-12-16629.00638.00628.00638.003520022306900
2016-12-15623.00626.00622.00626.003350020910900
2016-12-14622.00624.00620.00622.002960018411000
2016-12-13618.00622.00618.00622.00147009126100
2016-12-12618.00622.00617.00622.003370020868500
2016-12-09621.00622.00618.00621.003140019496900
2016-12-08621.00622.00615.00620.003600022235600
2016-12-07618.00622.00618.00620.00135008369900
2016-12-06618.00621.00618.00618.00110006807900
2016-12-05620.00621.00618.00618.002390014804100
2016-12-02620.00621.00619.00620.00126007808600
2016-12-01620.00624.00619.00620.002950018333400
2016-11-30615.00618.00615.00618.001930011904800
2016-11-29617.00618.00615.00617.001760010856100
2016-11-28617.00617.00615.00617.001940011948200
2016-11-25613.00617.00613.00615.00143008792100
2016-11-24613.00617.00613.00615.002470015174500
2016-11-22613.00615.00612.00613.00147009017800
2016-11-21611.00614.00611.00612.00124007592800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter