ティラド
7236プライム/輸送用機器/T.RAD Co., Ltd.
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 | 9,050.0 | 9,280.0 | 9,050.0 | 9,150.0 | -200.0 | -2.14% | 23,900 |
| 2026-03-12 | 9,460.0 | 9,540.0 | 9,230.0 | 9,350.0 | -260.0 | -2.71% | 32,700 |
| 2026-03-11 | 9,890.0 | 10,000.0 | 9,610.0 | 9,610.0 | +20.0 | +0.21% | 27,900 |
| 2026-03-10 | 9,500.0 | 9,690.0 | 9,380.0 | 9,590.0 | +480.0 | +5.27% | 28,300 |
| 2026-03-09 | 9,100.0 | 9,230.0 | 8,820.0 | 9,110.0 | -640.0 | -6.56% | 44,300 |
| 2026-03-06 | 9,820.0 | 9,840.0 | 9,480.0 | 9,750.0 | -270.0 | -2.69% | 24,100 |
| 2026-03-05 | 9,940.0 | 10,190.0 | 9,940.0 | 10,020.0 | +480.0 | +5.03% | 31,200 |
| 2026-03-04 | 9,990.0 | 9,990.0 | 9,200.0 | 9,540.0 | -730.0 | -7.11% | 56,500 |
| 2026-03-03 | 10,500.0 | 10,740.0 | 10,250.0 | 10,270.0 | -380.0 | -3.57% | 19,800 |
| 2026-03-02 | 10,490.0 | 10,840.0 | 10,350.0 | 10,650.0 | -140.0 | -1.30% | 19,800 |
| 2026-02-27 | 10,580.0 | 10,840.0 | 10,360.0 | 10,790.0 | +90.0 | +0.84% | 20,600 |
| 2026-02-26 | 10,920.0 | 10,980.0 | 10,580.0 | 10,700.0 | -150.0 | -1.38% | 25,500 |
| 2026-02-25 | 11,080.0 | 11,280.0 | 10,810.0 | 10,850.0 | -320.0 | -2.86% | 25,700 |
| 2026-02-24 | 11,000.0 | 11,270.0 | 10,760.0 | 11,170.0 | +230.0 | +2.10% | 22,400 |
| 2026-02-20 | 11,540.0 | 11,540.0 | 10,940.0 | 10,940.0 | -720.0 | -6.17% | 24,600 |
| 2026-02-19 | 11,620.0 | 11,750.0 | 11,460.0 | 11,660.0 | +180.0 | +1.57% | 16,900 |
| 2026-02-18 | 11,480.0 | 11,660.0 | 11,310.0 | 11,480.0 | +110.0 | +0.97% | 24,600 |
| 2026-02-17 | 11,590.0 | 11,590.0 | 11,280.0 | 11,370.0 | -110.0 | -0.96% | 22,300 |
| 2026-02-16 | 11,400.0 | 11,690.0 | 11,300.0 | 11,480.0 | -20.0 | -0.17% | 29,800 |
| 2026-02-13 | 11,670.0 | 11,670.0 | 11,200.0 | 11,500.0 | -170.0 | -1.46% | 28,200 |
| 2026-02-12 | 11,600.0 | 11,840.0 | 11,560.0 | 11,670.0 | +30.0 | +0.26% | 22,800 |
| 2026-02-10 | 11,560.0 | 11,640.0 | 11,370.0 | 11,640.0 | +10.0 | +0.09% | 26,800 |
| 2026-02-09 | 11,590.0 | 11,740.0 | 11,360.0 | 11,630.0 | +410.0 | +3.65% | 39,600 |
| 2026-02-06 | 10,800.0 | 11,270.0 | 10,800.0 | 11,220.0 | +320.0 | +2.94% | 46,400 |
| 2026-02-05 | 10,560.0 | 11,050.0 | 10,420.0 | 10,900.0 | +420.0 | +4.01% | 58,600 |
| 2026-02-04 | 10,020.0 | 10,640.0 | 9,840.0 | 10,480.0 | +480.0 | +4.80% | 86,300 |
| 2026-02-03 | 9,850.0 | 10,260.0 | 9,390.0 | 10,000.0 | +1200.0 | +13.64% | 247,400 |
| 2026-02-02 | 8,640.0 | 9,060.0 | 8,560.0 | 8,800.0 | +270.0 | +3.17% | 110,500 |
| 2026-01-30 | 8,350.0 | 8,540.0 | 8,300.0 | 8,530.0 | +220.0 | +2.65% | 25,000 |
| 2026-01-29 | 8,410.0 | 8,410.0 | 8,200.0 | 8,310.0 | +10.0 | +0.12% | 21,500 |
| 2026-01-28 | 8,350.0 | 8,350.0 | 8,250.0 | 8,300.0 | -130.0 | -1.54% | 21,500 |
| 2026-01-27 | 8,560.0 | 8,560.0 | 8,360.0 | 8,430.0 | -130.0 | -1.52% | 19,500 |
| 2026-01-26 | 8,670.0 | 8,680.0 | 8,440.0 | 8,560.0 | -110.0 | -1.27% | 23,700 |
| 2026-01-23 | 8,760.0 | 8,880.0 | 8,670.0 | 8,670.0 | -100.0 | -1.14% | 12,500 |
| 2026-01-22 | 8,800.0 | 8,860.0 | 8,670.0 | 8,770.0 | +120.0 | +1.39% | 11,600 |
| 2026-01-21 | 8,530.0 | 8,830.0 | 8,530.0 | 8,650.0 | -150.0 | -1.70% | 13,500 |
| 2026-01-20 | 8,780.0 | 8,890.0 | 8,720.0 | 8,800.0 | +40.0 | +0.46% | 13,200 |
| 2026-01-19 | 8,770.0 | 8,770.0 | 8,530.0 | 8,760.0 | -30.0 | -0.34% | 29,800 |
| 2026-01-16 | 8,820.0 | 8,820.0 | 8,630.0 | 8,790.0 | +70.0 | +0.80% | 25,200 |
| 2026-01-15 | 8,610.0 | 8,730.0 | 8,590.0 | 8,720.0 | +160.0 | +1.87% | 18,400 |
| 2026-01-14 | 8,490.0 | 8,600.0 | 8,430.0 | 8,560.0 | +70.0 | +0.82% | 19,500 |
| 2026-01-13 | 8,260.0 | 8,590.0 | 8,180.0 | 8,490.0 | +380.0 | +4.69% | 43,300 |
| 2026-01-09 | 8,060.0 | 8,180.0 | 8,010.0 | 8,110.0 | +60.0 | +0.75% | 30,300 |
| 2026-01-08 | 8,200.0 | 8,200.0 | 8,050.0 | 8,050.0 | -130.0 | -1.59% | 22,800 |
| 2026-01-07 | 8,220.0 | 8,300.0 | 8,140.0 | 8,180.0 | +40.0 | +0.49% | 19,500 |
| 2026-01-06 | 8,250.0 | 8,300.0 | 8,100.0 | 8,140.0 | -50.0 | -0.61% | 20,100 |
| 2026-01-05 | 8,250.0 | 8,320.0 | 8,190.0 | 8,190.0 | -20.0 | -0.24% | 12,700 |
| 2025-12-30 | 8,310.0 | 8,350.0 | 8,210.0 | 8,210.0 | -140.0 | -1.68% | 11,100 |
| 2025-12-29 | 8,270.0 | 8,410.0 | 8,230.0 | 8,350.0 | +40.0 | +0.48% | 50,900 |
| 2025-12-26 | 8,420.0 | 8,450.0 | 8,230.0 | 8,310.0 | -110.0 | -1.31% | 14,900 |
| 2025-12-25 | 8,610.0 | 8,610.0 | 8,360.0 | 8,420.0 | -40.0 | -0.47% | 12,200 |
| 2025-12-24 | 8,610.0 | 8,610.0 | 8,400.0 | 8,460.0 | -150.0 | -1.74% | 13,800 |
| 2025-12-23 | 8,730.0 | 8,770.0 | 8,530.0 | 8,610.0 | -90.0 | -1.03% | 14,200 |
| 2025-12-22 | 8,430.0 | 8,770.0 | 8,410.0 | 8,700.0 | +280.0 | +3.33% | 31,100 |
| 2025-12-19 | 8,370.0 | 8,440.0 | 8,360.0 | 8,420.0 | +70.0 | +0.84% | 25,200 |
| 2025-12-18 | 8,420.0 | 8,440.0 | 8,320.0 | 8,350.0 | -140.0 | -1.65% | 12,300 |
| 2025-12-17 | 8,650.0 | 8,650.0 | 8,420.0 | 8,490.0 | -70.0 | -0.82% | 21,300 |
| 2025-12-16 | 8,910.0 | 8,970.0 | 8,560.0 | 8,560.0 | -340.0 | -3.82% | 20,400 |
| 2025-12-15 | 8,480.0 | 9,000.0 | 8,480.0 | 8,900.0 | +330.0 | +3.85% | 23,200 |
| 2025-12-12 | 8,460.0 | 8,620.0 | 8,450.0 | 8,570.0 | +260.0 | +3.13% | 21,100 |
| 2025-12-11 | 8,410.0 | 8,430.0 | 8,290.0 | 8,310.0 | -80.0 | -0.95% | 12,300 |
| 2025-12-10 | 8,560.0 | 8,600.0 | 8,260.0 | 8,390.0 | -110.0 | -1.29% | 11,900 |
| 2025-12-09 | 8,580.0 | 8,590.0 | 8,450.0 | 8,500.0 | -30.0 | -0.35% | 19,400 |
| 2025-12-08 | 8,390.0 | 8,600.0 | 8,390.0 | 8,530.0 | +130.0 | +1.55% | 12,800 |
| 2025-12-05 | 8,560.0 | 8,650.0 | 8,400.0 | 8,400.0 | -140.0 | -1.64% | 12,000 |
| 2025-12-04 | 8,500.0 | 8,680.0 | 8,420.0 | 8,540.0 | +10.0 | +0.12% | 15,800 |
| 2025-12-03 | 8,560.0 | 8,700.0 | 8,530.0 | 8,530.0 | -30.0 | -0.35% | 14,000 |
| 2025-12-02 | 8,560.0 | 8,730.0 | 8,510.0 | 8,560.0 | -80.0 | -0.93% | 12,200 |
| 2025-12-01 | 8,990.0 | 9,010.0 | 8,640.0 | 8,640.0 | -350.0 | -3.89% | 18,600 |
| 2025-11-28 | 8,970.0 | 9,030.0 | 8,900.0 | 8,990.0 | -40.0 | -0.44% | 10,100 |
| 2025-11-27 | 8,950.0 | 9,140.0 | 8,950.0 | 9,030.0 | 0.0 | 0.00% | 19,600 |
| 2025-11-26 | 8,900.0 | 9,040.0 | 8,890.0 | 9,030.0 | 0.0 | 0.00% | 13,900 |
| 2025-11-25 | 9,130.0 | 9,260.0 | 9,000.0 | 9,030.0 | -110.0 | -1.20% | 13,600 |
| 2025-11-21 | 8,920.0 | 9,200.0 | 8,920.0 | 9,140.0 | +70.0 | +0.77% | 24,700 |
| 2025-11-20 | 9,140.0 | 9,310.0 | 9,070.0 | 9,070.0 | -70.0 | -0.77% | 20,000 |
| 2025-11-19 | 9,020.0 | 9,270.0 | 8,860.0 | 9,140.0 | +50.0 | +0.55% | 29,500 |
| 2025-11-18 | 9,250.0 | 9,450.0 | 9,040.0 | 9,090.0 | -210.0 | -2.26% | 33,300 |
| 2025-11-17 | 9,250.0 | 9,370.0 | 9,120.0 | 9,300.0 | +110.0 | +1.20% | 32,800 |
| 2025-11-14 | 8,500.0 | 9,340.0 | 8,460.0 | 9,190.0 | +640.0 | +7.49% | 58,500 |
| 2025-11-13 | 8,260.0 | 8,600.0 | 8,260.0 | 8,550.0 | +210.0 | +2.52% | 15,300 |
| 2025-11-12 | 8,200.0 | 8,490.0 | 8,200.0 | 8,340.0 | -10.0 | -0.12% | 19,600 |
| 2025-11-11 | 8,370.0 | 8,450.0 | 8,200.0 | 8,350.0 | -100.0 | -1.18% | 26,800 |
| 2025-11-10 | 8,790.0 | 8,790.0 | 8,350.0 | 8,450.0 | -340.0 | -3.87% | 52,700 |
| 2025-11-07 | 8,720.0 | 8,880.0 | 8,540.0 | 8,790.0 | -80.0 | -0.90% | 46,200 |
| 2025-11-06 | 8,670.0 | 9,160.0 | 8,520.0 | 8,870.0 | +200.0 | +2.31% | 159,300 |
| 2025-11-05 | 8,670.0 | 8,670.0 | 8,670.0 | 8,670.0 | +1500.0 | +20.92% | 25,000 |
| 2025-11-04 | 7,060.0 | 7,260.0 | 7,010.0 | 7,170.0 | +180.0 | +2.58% | 57,500 |
| 2025-10-31 | 6,890.0 | 7,040.0 | 6,850.0 | 6,990.0 | +100.0 | +1.45% | 23,100 |
| 2025-10-30 | 6,900.0 | 7,010.0 | 6,880.0 | 6,890.0 | -60.0 | -0.86% | 51,200 |
| 2025-10-29 | 7,090.0 | 7,090.0 | 6,930.0 | 6,950.0 | -140.0 | -1.97% | 18,600 |
| 2025-10-28 | 7,290.0 | 7,410.0 | 7,090.0 | 7,090.0 | -330.0 | -4.45% | 19,000 |
| 2025-10-27 | 7,260.0 | 7,420.0 | 7,260.0 | 7,420.0 | +160.0 | +2.20% | 17,400 |
| 2025-10-24 | 7,120.0 | 7,270.0 | 7,050.0 | 7,260.0 | +140.0 | +1.97% | 16,800 |
| 2025-10-23 | 7,080.0 | 7,240.0 | 7,080.0 | 7,120.0 | +40.0 | +0.56% | 11,900 |
| 2025-10-22 | 7,110.0 | 7,130.0 | 7,010.0 | 7,080.0 | +40.0 | +0.57% | 22,400 |
| 2025-10-21 | 7,040.0 | 7,100.0 | 6,980.0 | 7,040.0 | -10.0 | -0.14% | 14,900 |
| 2025-10-20 | 6,840.0 | 7,050.0 | 6,840.0 | 7,050.0 | +220.0 | +3.22% | 18,500 |
| 2025-10-17 | 6,970.0 | 6,970.0 | 6,800.0 | 6,830.0 | -100.0 | -1.44% | 8,200 |
| 2025-10-16 | 6,840.0 | 6,940.0 | 6,810.0 | 6,930.0 | +90.0 | +1.32% | 10,400 |
| 2025-10-15 | 6,580.0 | 6,870.0 | 6,580.0 | 6,840.0 | +230.0 | +3.48% | 21,500 |
| 2025-10-14 | 6,630.0 | 6,770.0 | 6,590.0 | 6,610.0 | -200.0 | -2.94% | 21,800 |
| 2025-10-10 | 6,920.0 | 6,960.0 | 6,700.0 | 6,810.0 | -110.0 | -1.59% | 18,600 |
| 2025-10-09 | 6,840.0 | 6,980.0 | 6,840.0 | 6,920.0 | +70.0 | +1.02% | 9,800 |
| 2025-10-08 | 6,940.0 | 6,940.0 | 6,840.0 | 6,850.0 | -90.0 | -1.30% | 12,800 |
| 2025-10-07 | 6,950.0 | 7,030.0 | 6,930.0 | 6,940.0 | -90.0 | -1.28% | 14,100 |
| 2025-10-06 | 6,980.0 | 7,200.0 | 6,930.0 | 7,030.0 | +150.0 | +2.18% | 22,700 |
| 2025-10-03 | 6,990.0 | 7,050.0 | 6,860.0 | 6,880.0 | -80.0 | -1.15% | 8,100 |
| 2025-10-02 | 6,920.0 | 7,060.0 | 6,810.0 | 6,960.0 | +70.0 | +1.02% | 23,500 |
| 2025-10-01 | 7,070.0 | 7,070.0 | 6,890.0 | 6,890.0 | -260.0 | -3.64% | 20,800 |
| 2025-09-30 | 7,440.0 | 7,440.0 | 7,150.0 | 7,150.0 | -240.0 | -3.25% | 13,100 |
| 2025-09-29 | 7,350.0 | 7,460.0 | 7,300.0 | 7,390.0 | -50.0 | -0.67% | 13,000 |
| 2025-09-26 | 7,530.0 | 7,580.0 | 7,410.0 | 7,440.0 | -110.0 | -1.46% | 14,200 |
| 2025-09-25 | 7,540.0 | 7,660.0 | 7,450.0 | 7,550.0 | -50.0 | -0.66% | 21,000 |
| 2025-09-24 | 7,590.0 | 7,620.0 | 7,540.0 | 7,600.0 | -10.0 | -0.13% | 18,000 |
| 2025-09-22 | 7,650.0 | 7,690.0 | 7,600.0 | 7,610.0 | -40.0 | -0.52% | 11,200 |
| 2025-09-19 | 7,610.0 | 7,680.0 | 7,540.0 | 7,650.0 | +50.0 | +0.66% | 28,900 |
| 2025-09-18 | 7,630.0 | 7,690.0 | 7,540.0 | 7,600.0 | -40.0 | -0.52% | 54,400 |
| 2025-09-17 | 7,300.0 | 7,640.0 | 7,030.0 | 7,640.0 | +990.0 | +14.89% | 193,000 |
| 2025-09-16 | 6,570.0 | 6,680.0 | 6,530.0 | 6,650.0 | +50.0 | +0.76% | 36,800 |
| 2025-09-12 | 6,640.0 | 6,640.0 | 6,570.0 | 6,600.0 | — | — | 8,400 |
直近120営業日分を表示