日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ティーライフ(3172)の株価時系列情報

ティーライフ(3172)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 985 995 985 986 6,700
2015/12/29 971 985 971 978 10,100
2015/12/28 966 978 966 972 16,500
2015/12/25 967 967 950 966 14,600
2015/12/24 966 973 959 967 22,400
2015/12/22 937 980 935 965 86,000
2015/12/21 953 957 947 952 11,800
2015/12/18 975 975 959 960 8,800
2015/12/17 990 999 968 975 14,300
2015/12/16 987 999 981 985 16,100
2015/12/15 1,005 1,010 1,000 1,001 9,200
2015/12/14 1,012 1,012 1,000 1,001 7,500
2015/12/11 1,013 1,013 1,000 1,012 9,100
2015/12/10 1,028 1,028 1,018 1,019 9,200
2015/12/09 1,025 1,027 1,011 1,026 6,300
2015/12/08 1,035 1,062 1,023 1,027 10,200
2015/12/07 1,070 1,070 1,010 1,028 71,800
2015/12/04 971 979 960 976 8,800
2015/12/03 969 974 965 972 3,800
2015/12/02 950 969 950 968 18,400
2015/12/01 943 947 943 947 4,800
2015/11/30 930 943 930 943 5,300
2015/11/27 927 930 927 930 1,300
2015/11/26 919 928 919 926 4,700
2015/11/25 923 925 920 920 2,800
2015/11/24 925 927 920 923 2,400
2015/11/20 916 919 914 919 1,400
2015/11/19 910 916 910 916 1,800
2015/11/18 904 910 904 908 2,500
2015/11/17 913 916 912 913 900
2015/11/16 911 916 908 916 3,300
2015/11/13 920 920 915 916 3,900
2015/11/12 930 930 921 921 5,800
2015/11/11 930 930 927 930 2,100
2015/11/10 930 930 926 929 1,800
2015/11/09 935 935 932 932 1,200
2015/11/06 929 941 928 932 6,600
2015/11/05 940 940 927 929 6,400
2015/11/04 932 933 924 933 4,500
2015/11/02 936 940 932 938 2,500
2015/10/30 937 937 932 936 3,000
2015/10/29 923 939 923 937 4,500
2015/10/28 939 942 898 922 10,600
2015/10/27 943 943 939 939 1,800
2015/10/26 935 944 935 944 1,500
2015/10/23 941 945 935 935 2,400
2015/10/22 949 949 936 943 2,500
2015/10/21 947 949 940 949 8,000
2015/10/20 933 947 933 947 3,700
2015/10/19 936 936 913 934 4,200
2015/10/16 940 940 935 937 5,500
2015/10/15 919 934 919 932 4,100
2015/10/14 929 930 911 926 4,200
2015/10/13 914 926 914 921 4,200
2015/10/09 910 912 903 912 4,000
2015/10/08 901 909 900 909 2,100
2015/10/07 894 900 889 899 5,400
2015/10/06 894 896 890 894 2,100
2015/10/05 890 892 870 889 5,800
2015/10/02 860 878 860 878 1,300
2015/10/01 857 870 856 870 2,100
2015/09/30 843 860 843 860 1,000
2015/09/29 839 860 834 858 2,500
2015/09/28 845 855 845 854 1,900
2015/09/25 845 853 845 853 2,500
2015/09/24 861 868 851 851 8,900
2015/09/18 878 885 873 878 3,900
2015/09/17 862 873 860 873 6,500
2015/09/16 845 862 845 858 5,200
2015/09/15 824 840 824 840 2,500
2015/09/14 822 850 821 823 6,600
2015/09/11 839 840 810 822 3,600
2015/09/10 820 824 808 824 5,200
2015/09/09 830 835 809 824 9,400
2015/09/08 835 838 811 811 9,200
2015/09/07 880 880 831 835 5,800
2015/09/04 858 871 835 845 5,900
2015/09/03 853 870 853 863 3,300
2015/09/02 850 860 831 853 6,600
2015/09/01 885 888 867 867 7,700
2015/08/31 884 893 882 890 4,300
2015/08/28 870 888 870 883 4,000
2015/08/27 859 888 859 877 9,800
2015/08/26 808 838 805 820 10,900
2015/08/25 746 844 730 793 33,300
2015/08/24 880 884 851 851 29,600
2015/08/21 931 931 909 910 19,800
2015/08/20 949 951 940 940 9,600
2015/08/19 946 956 946 952 8,400
2015/08/18 948 950 947 949 4,200
2015/08/17 943 947 943 946 3,900
2015/08/14 963 963 941 943 10,200
2015/08/13 939 960 937 958 12,400
2015/08/12 942 945 933 937 11,200
2015/08/11 940 944 930 941 11,400
2015/08/10 965 965 940 944 34,000
2015/08/07 970 971 964 964 8,500
2015/08/06 975 979 970 971 13,200
2015/08/05 994 994 980 981 10,800
2015/08/04 995 995 980 987 13,800
2015/08/03 1,007 1,011 980 995 31,200
2015/07/31 979 1,007 978 1,007 17,600
2015/07/30 1,000 1,000 969 984 40,700
2015/07/29 1,019 1,040 998 1,000 120,100
2015/07/28 1,105 1,139 1,105 1,136 71,500
2015/07/27 1,108 1,142 1,106 1,130 105,900
2015/07/24 1,116 1,121 1,111 1,113 31,800
2015/07/23 1,120 1,123 1,115 1,121 22,900
2015/07/22 1,115 1,125 1,103 1,121 35,600
2015/07/21 1,122 1,126 1,109 1,123 37,900
2015/07/17 1,120 1,128 1,112 1,122 22,300
2015/07/16 1,087 1,127 1,087 1,126 43,700
2015/07/15 1,082 1,095 1,082 1,087 16,000
2015/07/14 1,092 1,093 1,070 1,082 21,200
2015/07/13 1,028 1,075 1,028 1,061 26,300
2015/07/10 1,010 1,045 1,010 1,028 17,200
2015/07/09 1,007 1,050 950 1,040 64,300
2015/07/08 1,102 1,102 1,055 1,067 45,700
2015/07/07 1,091 1,112 1,091 1,100 36,100
2015/07/06 1,084 1,111 1,078 1,097 46,400
2015/07/03 1,125 1,141 1,110 1,113 34,800
2015/07/02 1,150 1,150 1,125 1,131 37,100
2015/07/01 1,116 1,157 1,116 1,151 32,200
2015/06/30 1,092 1,135 1,092 1,108 36,600
2015/06/29 1,120 1,166 1,053 1,120 58,000
2015/06/26 1,150 1,170 1,150 1,166 36,100
2015/06/25 1,134 1,155 1,134 1,152 26,300
2015/06/24 1,103 1,132 1,103 1,128 17,700
2015/06/23 1,105 1,108 1,100 1,101 12,600
2015/06/22 1,095 1,100 1,092 1,098 14,200
2015/06/19 1,069 1,090 1,062 1,090 16,100
2015/06/18 1,082 1,082 1,062 1,063 19,300
2015/06/17 1,090 1,119 1,060 1,080 57,900
2015/06/16 1,075 1,150 1,071 1,150 58,300
2015/06/15 1,050 1,070 1,047 1,070 22,700
2015/06/12 1,039 1,050 1,032 1,050 15,100
2015/06/11 1,048 1,062 1,028 1,039 19,000
2015/06/10 1,029 1,041 1,020 1,041 20,300
2015/06/09 1,034 1,034 1,013 1,015 27,900
2015/06/08 1,004 1,075 997 1,075 39,100
2015/06/05 996 1,003 995 1,000 12,400
2015/06/04 994 997 991 994 7,000
2015/06/03 995 995 988 992 5,800
2015/06/02 996 996 986 995 7,200
2015/06/01 986 993 986 993 8,300
2015/05/29 987 990 984 990 5,600
2015/05/28 985 993 983 987 14,600
2015/05/27 987 991 968 989 11,800
2015/05/26 990 990 987 990 3,900
2015/05/25 986 996 986 990 7,700
2015/05/22 996 996 985 996 15,700
2015/05/21 995 999 994 996 17,100
2015/05/20 984 993 983 992 13,000
2015/05/19 971 980 971 980 15,600
2015/05/18 967 971 966 971 7,200
2015/05/15 969 970 963 969 6,600
2015/05/14 967 967 960 963 6,900
2015/05/13 960 970 949 965 9,700
2015/05/12 950 960 949 957 9,700
2015/05/11 960 960 951 960 11,000
2015/05/08 942 953 936 948 18,100
2015/05/07 933 940 925 936 14,400
2015/05/01 915 930 914 930 10,700
2015/04/30 913 920 908 915 13,700
2015/04/28 933 935 914 914 22,100
2015/04/27 952 952 933 933 21,700
2015/04/24 975 979 930 953 20,100
2015/04/23 978 986 973 973 10,700
2015/04/22 988 1,002 977 977 28,800
2015/04/21 989 992 981 986 12,600
2015/04/20 975 980 975 980 7,200
2015/04/17 970 982 965 982 8,900
2015/04/16 983 984 945 968 18,900
2015/04/15 957 978 955 978 23,400
2015/04/14 944 948 944 948 12,700
2015/04/13 921 946 921 940 15,000
2015/04/10 933 937 915 916 15,300
2015/04/09 946 948 931 944 17,100
2015/04/08 940 950 940 949 18,900
2015/04/07 929 943 929 941 22,500
2015/04/06 920 925 918 925 14,100
2015/04/03 915 917 913 917 9,700
2015/04/02 899 916 899 915 15,900
2015/04/01 899 901 894 900 5,900
2015/03/31 899 903 898 899 6,400
2015/03/30 885 900 882 898 13,900
2015/03/27 878 884 870 882 14,300
2015/03/26 871 875 871 874 7,400
2015/03/25 888 888 871 878 10,900
2015/03/24 865 879 856 879 17,600
2015/03/23 850 863 850 863 7,100
2015/03/20 847 849 846 848 5,600
2015/03/19 848 852 847 848 4,400
2015/03/18 851 854 847 848 9,900
2015/03/17 860 860 853 855 9,400
2015/03/16 848 855 845 855 13,400
2015/03/13 847 848 845 848 10,900
2015/03/12 848 848 846 847 7,800
2015/03/11 846 849 845 848 2,800
2015/03/10 841 849 840 848 8,500
2015/03/09 834 839 834 839 3,800
2015/03/06 837 841 831 833 20,300
2015/03/05 842 843 838 838 8,700
2015/03/04 838 841 835 840 6,100
2015/03/03 834 836 834 836 4,100
2015/03/02 828 835 825 832 12,400
2015/02/27 836 844 828 830 42,700
2015/02/26 860 869 860 866 10,400
2015/02/25 867 869 856 867 6,200
2015/02/24 881 881 868 870 9,700
2015/02/23 870 880 866 880 11,300
2015/02/20 863 870 862 869 4,300
2015/02/19 855 871 854 871 11,700
2015/02/18 849 854 849 854 3,900
2015/02/17 850 850 847 848 5,000
2015/02/16 840 849 839 848 9,000
2015/02/13 834 837 834 837 2,500
2015/02/12 833 834 832 834 6,500
2015/02/10 830 833 830 833 5,100
2015/02/09 829 833 829 831 5,700
2015/02/06 828 829 826 828 2,800
2015/02/05 827 828 823 828 2,700
2015/02/04 822 825 822 823 1,600
2015/02/03 826 828 825 825 1,700
2015/02/02 826 828 825 828 3,300
2015/01/30 823 827 823 824 4,600
2015/01/29 826 828 825 825 6,700
2015/01/28 831 834 829 829 5,100
2015/01/27 827 832 826 831 7,200
2015/01/26 822 834 822 832 8,700
2015/01/23 816 825 816 821 3,900
2015/01/22 826 826 815 815 4,700
2015/01/21 824 824 823 823 3,500
2015/01/20 821 827 817 824 7,400
2015/01/19 820 823 817 821 3,500
2015/01/16 820 820 816 819 3,600
2015/01/15 817 821 817 820 2,300
2015/01/14 816 817 815 817 2,500
2015/01/13 821 821 807 817 9,100
2015/01/09 828 834 820 821 12,500
2015/01/08 828 834 825 834 4,700
2015/01/07 829 829 825 825 4,800
2015/01/06 838 838 824 826 7,900
2015/01/05 835 835 821 835 13,000

このページの先頭へ