ティア
2485スタンダード/サービス業/TEAR Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 525.0 | 529.0 | 521.0 | 523.0 | -3.0 | -0.57% | 46,200 |
| 2026-03-12 | 534.0 | 534.0 | 526.0 | 526.0 | -7.0 | -1.31% | 54,400 |
| 2026-03-11 | 528.0 | 535.0 | 527.0 | 533.0 | +5.0 | +0.95% | 25,200 |
| 2026-03-10 | 529.0 | 532.0 | 524.0 | 528.0 | +6.0 | +1.15% | 34,300 |
| 2026-03-09 | 517.0 | 524.0 | 513.0 | 522.0 | -11.0 | -2.06% | 73,100 |
| 2026-03-06 | 532.0 | 533.0 | 527.0 | 533.0 | -2.0 | -0.37% | 22,600 |
| 2026-03-05 | 529.0 | 538.0 | 527.0 | 535.0 | +15.0 | +2.88% | 54,100 |
| 2026-03-04 | 519.0 | 522.0 | 511.0 | 520.0 | -7.0 | -1.33% | 119,700 |
| 2026-03-03 | 541.0 | 541.0 | 524.0 | 527.0 | -10.0 | -1.86% | 89,300 |
| 2026-03-02 | 541.0 | 542.0 | 536.0 | 537.0 | -7.0 | -1.29% | 47,800 |
| 2026-02-27 | 541.0 | 545.0 | 540.0 | 544.0 | +7.0 | +1.30% | 37,200 |
| 2026-02-26 | 545.0 | 546.0 | 537.0 | 537.0 | -6.0 | -1.10% | 39,400 |
| 2026-02-25 | 547.0 | 547.0 | 540.0 | 543.0 | -2.0 | -0.37% | 32,500 |
| 2026-02-24 | 545.0 | 547.0 | 535.0 | 545.0 | +1.0 | +0.18% | 52,300 |
| 2026-02-20 | 541.0 | 545.0 | 537.0 | 544.0 | +3.0 | +0.55% | 60,900 |
| 2026-02-19 | 533.0 | 542.0 | 533.0 | 541.0 | +10.0 | +1.88% | 105,500 |
| 2026-02-18 | 527.0 | 533.0 | 523.0 | 531.0 | +4.0 | +0.76% | 74,600 |
| 2026-02-17 | 526.0 | 529.0 | 522.0 | 527.0 | +1.0 | +0.19% | 70,000 |
| 2026-02-16 | 522.0 | 531.0 | 521.0 | 526.0 | +6.0 | +1.15% | 69,800 |
| 2026-02-13 | 510.0 | 522.0 | 505.0 | 520.0 | -9.0 | -1.70% | 261,100 |
| 2026-02-12 | 533.0 | 534.0 | 527.0 | 529.0 | -3.0 | -0.56% | 123,400 |
| 2026-02-10 | 531.0 | 537.0 | 530.0 | 532.0 | +1.0 | +0.19% | 67,500 |
| 2026-02-09 | 534.0 | 535.0 | 530.0 | 531.0 | 0.0 | 0.00% | 70,700 |
| 2026-02-06 | 531.0 | 532.0 | 528.0 | 531.0 | -1.0 | -0.19% | 60,800 |
| 2026-02-05 | 529.0 | 532.0 | 526.0 | 532.0 | +4.0 | +0.76% | 41,800 |
| 2026-02-04 | 529.0 | 529.0 | 526.0 | 528.0 | -1.0 | -0.19% | 21,500 |
| 2026-02-03 | 523.0 | 529.0 | 521.0 | 529.0 | +8.0 | +1.54% | 56,900 |
| 2026-02-02 | 523.0 | 524.0 | 520.0 | 521.0 | -1.0 | -0.19% | 32,800 |
| 2026-01-30 | 516.0 | 522.0 | 514.0 | 522.0 | +5.0 | +0.97% | 39,600 |
| 2026-01-29 | 521.0 | 521.0 | 514.0 | 517.0 | -4.0 | -0.77% | 62,800 |
| 2026-01-28 | 530.0 | 530.0 | 521.0 | 521.0 | -8.0 | -1.51% | 49,100 |
| 2026-01-27 | 526.0 | 529.0 | 521.0 | 529.0 | -1.0 | -0.19% | 57,700 |
| 2026-01-26 | 522.0 | 530.0 | 520.0 | 530.0 | +8.0 | +1.53% | 85,500 |
| 2026-01-23 | 517.0 | 522.0 | 514.0 | 522.0 | +5.0 | +0.97% | 52,300 |
| 2026-01-22 | 515.0 | 517.0 | 509.0 | 517.0 | +2.0 | +0.39% | 55,300 |
| 2026-01-21 | 515.0 | 516.0 | 510.0 | 515.0 | -2.0 | -0.39% | 71,800 |
| 2026-01-20 | 520.0 | 520.0 | 517.0 | 517.0 | -2.0 | -0.39% | 22,800 |
| 2026-01-19 | 519.0 | 520.0 | 516.0 | 519.0 | +2.0 | +0.39% | 23,300 |
| 2026-01-16 | 517.0 | 518.0 | 516.0 | 517.0 | 0.0 | 0.00% | 26,800 |
| 2026-01-15 | 515.0 | 517.0 | 514.0 | 517.0 | +2.0 | +0.39% | 26,300 |
| 2026-01-14 | 517.0 | 517.0 | 513.0 | 515.0 | +1.0 | +0.19% | 32,300 |
| 2026-01-13 | 519.0 | 520.0 | 511.0 | 514.0 | -3.0 | -0.58% | 44,400 |
| 2026-01-09 | 511.0 | 517.0 | 510.0 | 517.0 | +8.0 | +1.57% | 32,900 |
| 2026-01-08 | 508.0 | 511.0 | 508.0 | 509.0 | -1.0 | -0.20% | 21,000 |
| 2026-01-07 | 509.0 | 513.0 | 507.0 | 510.0 | +1.0 | +0.20% | 48,600 |
| 2026-01-06 | 511.0 | 512.0 | 508.0 | 509.0 | -1.0 | -0.20% | 31,500 |
| 2026-01-05 | 514.0 | 514.0 | 504.0 | 510.0 | -1.0 | -0.20% | 66,500 |
| 2025-12-30 | 514.0 | 514.0 | 508.0 | 511.0 | 0.0 | 0.00% | 76,000 |
| 2025-12-29 | 512.0 | 513.0 | 509.0 | 511.0 | +4.0 | +0.79% | 60,100 |
| 2025-12-26 | 504.0 | 511.0 | 504.0 | 507.0 | +4.0 | +0.80% | 110,300 |
| 2025-12-25 | 499.0 | 503.0 | 498.0 | 503.0 | +6.0 | +1.21% | 63,800 |
| 2025-12-24 | 494.0 | 500.0 | 493.0 | 497.0 | +4.0 | +0.81% | 84,800 |
| 2025-12-23 | 494.0 | 495.0 | 492.0 | 493.0 | +1.0 | +0.20% | 48,300 |
| 2025-12-22 | 490.0 | 494.0 | 490.0 | 492.0 | +2.0 | +0.41% | 58,000 |
| 2025-12-19 | 487.0 | 490.0 | 487.0 | 490.0 | +3.0 | +0.62% | 37,100 |
| 2025-12-18 | 487.0 | 489.0 | 485.0 | 487.0 | 0.0 | 0.00% | 37,600 |
| 2025-12-17 | 490.0 | 490.0 | 486.0 | 487.0 | 0.0 | 0.00% | 25,200 |
| 2025-12-16 | 489.0 | 491.0 | 487.0 | 487.0 | -2.0 | -0.41% | 32,900 |
| 2025-12-15 | 487.0 | 490.0 | 485.0 | 489.0 | +3.0 | +0.62% | 51,700 |
| 2025-12-12 | 486.0 | 489.0 | 485.0 | 486.0 | 0.0 | 0.00% | 41,700 |
| 2025-12-11 | 488.0 | 488.0 | 484.0 | 486.0 | -2.0 | -0.41% | 45,500 |
| 2025-12-10 | 488.0 | 489.0 | 486.0 | 488.0 | 0.0 | 0.00% | 39,000 |
| 2025-12-09 | 489.0 | 490.0 | 486.0 | 488.0 | -1.0 | -0.20% | 44,400 |
| 2025-12-08 | 488.0 | 490.0 | 486.0 | 489.0 | +4.0 | +0.82% | 44,600 |
| 2025-12-05 | 488.0 | 488.0 | 485.0 | 485.0 | -3.0 | -0.61% | 33,900 |
| 2025-12-04 | 486.0 | 490.0 | 485.0 | 488.0 | +2.0 | +0.41% | 49,500 |
| 2025-12-03 | 490.0 | 490.0 | 486.0 | 486.0 | -1.0 | -0.21% | 17,700 |
| 2025-12-02 | 489.0 | 489.0 | 486.0 | 487.0 | +1.0 | +0.21% | 26,800 |
| 2025-12-01 | 493.0 | 493.0 | 485.0 | 486.0 | -6.0 | -1.22% | 122,900 |
| 2025-11-28 | 493.0 | 495.0 | 490.0 | 492.0 | -1.0 | -0.20% | 63,700 |
| 2025-11-27 | 485.0 | 494.0 | 484.0 | 493.0 | +10.0 | +2.07% | 68,200 |
| 2025-11-26 | 486.0 | 487.0 | 483.0 | 483.0 | -1.0 | -0.21% | 30,300 |
| 2025-11-25 | 485.0 | 487.0 | 481.0 | 484.0 | 0.0 | 0.00% | 45,200 |
| 2025-11-21 | 480.0 | 484.0 | 480.0 | 484.0 | -1.0 | -0.21% | 32,300 |
| 2025-11-20 | 483.0 | 488.0 | 482.0 | 485.0 | +3.0 | +0.62% | 37,100 |
| 2025-11-19 | 487.0 | 487.0 | 482.0 | 482.0 | -2.0 | -0.41% | 79,700 |
| 2025-11-18 | 497.0 | 497.0 | 483.0 | 484.0 | -8.0 | -1.63% | 84,100 |
| 2025-11-17 | 500.0 | 500.0 | 492.0 | 492.0 | -4.0 | -0.81% | 100,100 |
| 2025-11-14 | 493.0 | 499.0 | 490.0 | 496.0 | +19.0 | +3.98% | 202,900 |
| 2025-11-13 | 477.0 | 480.0 | 475.0 | 477.0 | +2.0 | +0.42% | 81,900 |
| 2025-11-12 | 468.0 | 475.0 | 465.0 | 475.0 | +12.0 | +2.59% | 85,200 |
| 2025-11-11 | 460.0 | 466.0 | 453.0 | 463.0 | +3.0 | +0.65% | 274,400 |
| 2025-11-10 | 475.0 | 475.0 | 458.0 | 460.0 | -39.0 | -7.82% | 509,300 |
| 2025-11-07 | 504.0 | 504.0 | 498.0 | 499.0 | -5.0 | -0.99% | 30,400 |
| 2025-11-06 | 502.0 | 504.0 | 499.0 | 504.0 | +5.0 | +1.00% | 35,900 |
| 2025-11-05 | 499.0 | 499.0 | 494.0 | 499.0 | +1.0 | +0.20% | 72,000 |
| 2025-11-04 | 500.0 | 501.0 | 497.0 | 498.0 | -2.0 | -0.40% | 43,900 |
| 2025-10-31 | 508.0 | 508.0 | 499.0 | 500.0 | -2.0 | -0.40% | 40,200 |
| 2025-10-30 | 501.0 | 505.0 | 499.0 | 502.0 | 0.0 | 0.00% | 53,500 |
| 2025-10-29 | 510.0 | 510.0 | 500.0 | 502.0 | -3.0 | -0.59% | 75,800 |
| 2025-10-28 | 515.0 | 515.0 | 505.0 | 505.0 | -8.0 | -1.56% | 52,000 |
| 2025-10-27 | 518.0 | 518.0 | 513.0 | 513.0 | 0.0 | 0.00% | 46,500 |
| 2025-10-24 | 517.0 | 521.0 | 512.0 | 513.0 | -2.0 | -0.39% | 90,100 |
| 2025-10-23 | 511.0 | 516.0 | 508.0 | 515.0 | +6.0 | +1.18% | 61,500 |
| 2025-10-22 | 504.0 | 509.0 | 503.0 | 509.0 | +9.0 | +1.80% | 36,100 |
| 2025-10-21 | 504.0 | 506.0 | 499.0 | 500.0 | -3.0 | -0.60% | 88,200 |
| 2025-10-20 | 503.0 | 505.0 | 501.0 | 503.0 | +1.0 | +0.20% | 53,300 |
| 2025-10-17 | 501.0 | 502.0 | 497.0 | 502.0 | +1.0 | +0.20% | 54,800 |
| 2025-10-16 | 501.0 | 502.0 | 497.0 | 501.0 | +5.0 | +1.01% | 29,000 |
| 2025-10-15 | 500.0 | 500.0 | 493.0 | 496.0 | +3.0 | +0.61% | 103,500 |
| 2025-10-14 | 492.0 | 499.0 | 489.0 | 493.0 | -8.0 | -1.60% | 173,000 |
| 2025-10-10 | 506.0 | 506.0 | 499.0 | 501.0 | -4.0 | -0.79% | 58,600 |
| 2025-10-09 | 512.0 | 514.0 | 505.0 | 505.0 | -7.0 | -1.37% | 42,100 |
| 2025-10-08 | 507.0 | 515.0 | 505.0 | 512.0 | +6.0 | +1.19% | 111,500 |
| 2025-10-07 | 509.0 | 510.0 | 504.0 | 506.0 | -2.0 | -0.39% | 50,900 |
| 2025-10-06 | 508.0 | 510.0 | 501.0 | 508.0 | +7.0 | +1.40% | 121,200 |
| 2025-10-03 | 496.0 | 502.0 | 496.0 | 501.0 | +7.0 | +1.42% | 105,300 |
| 2025-10-02 | 498.0 | 500.0 | 492.0 | 494.0 | -1.0 | -0.20% | 85,800 |
| 2025-10-01 | 505.0 | 505.0 | 495.0 | 495.0 | -9.0 | -1.79% | 89,500 |
| 2025-09-30 | 510.0 | 510.0 | 503.0 | 504.0 | -7.0 | -1.37% | 90,300 |
| 2025-09-29 | 520.0 | 520.0 | 511.0 | 511.0 | -9.0 | -1.73% | 70,800 |
| 2025-09-26 | 516.0 | 520.0 | 515.0 | 520.0 | +4.0 | +0.78% | 100,500 |
| 2025-09-25 | 515.0 | 517.0 | 513.0 | 516.0 | +1.0 | +0.19% | 104,900 |
| 2025-09-24 | 519.0 | 519.0 | 511.0 | 515.0 | -3.0 | -0.58% | 119,700 |
| 2025-09-22 | 514.0 | 520.0 | 514.0 | 518.0 | +6.0 | +1.17% | 43,900 |
| 2025-09-19 | 518.0 | 524.0 | 511.0 | 512.0 | -2.0 | -0.39% | 113,100 |
| 2025-09-18 | 513.0 | 517.0 | 501.0 | 514.0 | +3.0 | +0.59% | 183,200 |
| 2025-09-17 | 515.0 | 517.0 | 509.0 | 511.0 | -9.0 | -1.73% | 203,400 |
| 2025-09-16 | 521.0 | 521.0 | 514.0 | 520.0 | 0.0 | 0.00% | 146,200 |
| 2025-09-12 | 526.0 | 526.0 | 520.0 | 520.0 | — | — | 124,700 |
直近120営業日分を表示