7,259円
ティラドの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 7,650.0 | 7,690.0 | 7,600.0 | 7,610.0 | 7,610.0 | 11,200 |
| 2025/09/19 | 7,610.0 | 7,680.0 | 7,540.0 | 7,650.0 | 7,650.0 | 28,900 |
| 2025/09/18 | 7,630.0 | 7,690.0 | 7,540.0 | 7,600.0 | 7,600.0 | 54,400 |
| 2025/09/17 | 7,300.0 | 7,640.0 | 7,030.0 | 7,640.0 | 7,640.0 | 193,000 |
| 2025/09/16 | 6,570.0 | 6,680.0 | 6,530.0 | 6,650.0 | 6,650.0 | 36,800 |
| 2025/09/12 | 6,640.0 | 6,640.0 | 6,570.0 | 6,600.0 | 6,600.0 | 8,400 |
| 2025/09/11 | 6,670.0 | 6,670.0 | 6,550.0 | 6,640.0 | 6,640.0 | 9,800 |
| 2025/09/10 | 6,640.0 | 6,720.0 | 6,550.0 | 6,650.0 | 6,650.0 | 10,400 |
| 2025/09/09 | 6,860.0 | 6,870.0 | 6,640.0 | 6,680.0 | 6,680.0 | 31,200 |
| 2025/09/08 | 6,890.0 | 6,890.0 | 6,720.0 | 6,810.0 | 6,810.0 | 17,400 |
| 2025/09/05 | 6,560.0 | 6,890.0 | 6,560.0 | 6,870.0 | 6,870.0 | 34,100 |
| 2025/09/04 | 6,680.0 | 6,740.0 | 6,510.0 | 6,570.0 | 6,570.0 | 15,400 |
| 2025/09/03 | 6,610.0 | 6,790.0 | 6,590.0 | 6,640.0 | 6,640.0 | 18,800 |
| 2025/09/02 | 6,630.0 | 6,800.0 | 6,630.0 | 6,670.0 | 6,670.0 | 23,800 |
| 2025/09/01 | 6,670.0 | 6,740.0 | 6,570.0 | 6,630.0 | 6,630.0 | 28,500 |
| 2025/08/29 | 6,740.0 | 6,900.0 | 6,680.0 | 6,770.0 | 6,770.0 | 26,200 |
| 2025/08/28 | 6,890.0 | 7,020.0 | 6,730.0 | 6,790.0 | 6,790.0 | 20,700 |
| 2025/08/27 | 6,780.0 | 6,980.0 | 6,700.0 | 6,940.0 | 6,940.0 | 31,700 |
| 2025/08/26 | 6,900.0 | 6,960.0 | 6,820.0 | 6,820.0 | 6,820.0 | 29,200 |
| 2025/08/25 | 7,180.0 | 7,290.0 | 7,020.0 | 7,050.0 | 7,050.0 | 30,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ティラドの取引履歴を振り返りませんか？
ティラドの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
