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

ティーガイア(3738)の株価時系列情報

ティーガイアの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/03/24 1,972 2,012 1,971 1,999 137,800
2017/03/23 1,995 1,997 1,971 1,974 116,600
2017/03/22 1,997 2,013 1,986 1,990 117,900
2017/03/21 2,000 2,023 1,992 2,016 96,300
2017/03/17 2,007 2,012 1,996 2,000 97,600
2017/03/16 1,993 2,022 1,985 2,012 94,400
2017/03/15 2,009 2,016 1,998 2,010 68,000
2017/03/14 2,012 2,025 1,991 2,004 72,400
2017/03/13 1,972 2,022 1,970 2,010 118,900
2017/03/10 1,955 1,977 1,951 1,971 99,700
2017/03/09 1,960 1,960 1,943 1,947 54,300
2017/03/08 1,940 1,954 1,936 1,952 60,800
2017/03/07 1,948 1,960 1,944 1,946 43,600
2017/03/06 1,934 1,957 1,934 1,948 73,900
2017/03/03 1,925 1,944 1,925 1,940 57,100
2017/03/02 1,940 1,940 1,918 1,934 60,800
2017/03/01 1,925 1,931 1,906 1,920 75,800
2017/02/28 1,927 1,939 1,916 1,920 134,500
2017/02/27 1,930 1,952 1,927 1,928 119,400
2017/02/24 1,950 1,958 1,906 1,928 212,400
2017/02/23 1,870 1,870 1,831 1,856 52,200
2017/02/22 1,851 1,861 1,839 1,858 42,100
2017/02/21 1,866 1,868 1,841 1,853 35,200
2017/02/20 1,879 1,889 1,854 1,866 66,600
2017/02/17 1,835 1,851 1,822 1,846 39,500
2017/02/16 1,868 1,868 1,832 1,848 65,200
2017/02/15 1,778 1,836 1,772 1,828 140,500
2017/02/14 1,776 1,788 1,745 1,746 68,000
2017/02/13 1,790 1,810 1,781 1,781 62,600
2017/02/10 1,770 1,803 1,770 1,791 128,900
2017/02/09 1,810 1,834 1,800 1,820 55,500
2017/02/08 1,808 1,840 1,803 1,818 25,900
2017/02/07 1,830 1,833 1,814 1,814 34,000
2017/02/06 1,836 1,838 1,810 1,832 36,000
2017/02/03 1,818 1,842 1,809 1,833 43,300
2017/02/02 1,860 1,860 1,822 1,829 36,700
2017/02/01 1,839 1,854 1,816 1,850 52,000
2017/01/31 1,862 1,862 1,834 1,850 41,100
2017/01/30 1,861 1,884 1,857 1,878 44,100
2017/01/27 1,853 1,868 1,833 1,859 53,400
2017/01/26 1,850 1,855 1,832 1,845 59,500
2017/01/25 1,856 1,858 1,831 1,842 35,400
2017/01/24 1,816 1,841 1,811 1,837 57,500
2017/01/23 1,831 1,831 1,802 1,803 38,400
2017/01/20 1,815 1,851 1,815 1,841 53,300
2017/01/19 1,820 1,841 1,819 1,823 43,500
2017/01/18 1,812 1,816 1,782 1,807 72,300
2017/01/17 1,839 1,839 1,820 1,820 31,200
2017/01/16 1,872 1,872 1,843 1,843 38,200
2017/01/13 1,872 1,885 1,860 1,873 54,300
2017/01/12 1,876 1,883 1,857 1,870 79,300
2017/01/11 1,926 1,926 1,881 1,883 86,700
2017/01/10 1,917 1,926 1,900 1,914 75,200
2017/01/06 1,904 1,928 1,903 1,923 75,200
2017/01/05 1,960 1,961 1,928 1,936 98,400
2017/01/04 1,913 1,954 1,903 1,949 75,900
2016/12/30 1,891 1,908 1,886 1,903 46,300
2016/12/29 1,910 1,915 1,887 1,907 63,500
2016/12/28 1,904 1,917 1,900 1,915 54,400
2016/12/27 1,903 1,924 1,897 1,900 52,400
2016/12/26 1,905 1,916 1,891 1,904 48,600
2016/12/22 1,913 1,918 1,892 1,896 86,300
2016/12/21 1,924 1,929 1,903 1,906 94,100
2016/12/20 1,909 1,926 1,904 1,926 62,700
2016/12/19 1,898 1,914 1,895 1,914 69,600
2016/12/16 1,915 1,920 1,901 1,910 90,100
2016/12/15 1,900 1,913 1,899 1,908 88,700
2016/12/14 1,872 1,896 1,867 1,889 112,300
2016/12/13 1,815 1,858 1,815 1,855 161,100
2016/12/12 1,789 1,820 1,776 1,807 127,500
2016/12/09 1,766 1,770 1,729 1,752 154,100
2016/12/08 1,762 1,780 1,728 1,778 94,000
2016/12/07 1,793 1,793 1,743 1,752 148,500
2016/12/06 1,774 1,784 1,747 1,780 123,100
2016/12/05 1,743 1,770 1,719 1,760 120,600
2016/12/02 1,727 1,751 1,711 1,746 114,000
2016/12/01 1,715 1,733 1,705 1,726 68,500
2016/11/30 1,697 1,708 1,680 1,707 116,300
2016/11/29 1,689 1,715 1,677 1,697 129,600
2016/11/28 1,638 1,676 1,633 1,676 75,600
2016/11/25 1,609 1,636 1,609 1,631 56,700
2016/11/24 1,628 1,630 1,606 1,609 37,500
2016/11/22 1,603 1,619 1,598 1,617 68,400
2016/11/21 1,600 1,608 1,592 1,602 70,000
2016/11/18 1,600 1,610 1,584 1,606 66,100
2016/11/17 1,573 1,593 1,558 1,591 97,000
2016/11/16 1,598 1,608 1,582 1,588 106,500
2016/11/15 1,572 1,596 1,565 1,592 113,800
2016/11/14 1,569 1,606 1,569 1,575 75,800
2016/11/11 1,640 1,640 1,537 1,570 178,100
2016/11/10 1,600 1,645 1,583 1,641 151,500
2016/11/09 1,585 1,665 1,524 1,548 258,000
2016/11/08 1,602 1,627 1,593 1,611 60,700
2016/11/07 1,624 1,628 1,596 1,602 77,500
2016/11/04 1,600 1,613 1,590 1,608 65,500
2016/11/02 1,600 1,616 1,597 1,614 81,000
2016/11/01 1,608 1,614 1,600 1,613 68,000
2016/10/31 1,635 1,642 1,601 1,616 76,000
2016/10/28 1,620 1,642 1,615 1,635 123,500
2016/10/27 1,604 1,617 1,601 1,615 76,200
2016/10/26 1,592 1,608 1,576 1,604 70,600
2016/10/25 1,578 1,596 1,575 1,593 74,300
2016/10/24 1,559 1,589 1,555 1,582 71,500
2016/10/21 1,557 1,562 1,548 1,555 76,300
2016/10/20 1,549 1,575 1,549 1,564 74,600
2016/10/19 1,546 1,571 1,536 1,565 99,200
2016/10/18 1,550 1,564 1,549 1,559 114,100
2016/10/17 1,559 1,573 1,539 1,567 101,900
2016/10/14 1,572 1,581 1,554 1,568 114,900
2016/10/13 1,537 1,578 1,528 1,576 123,200
2016/10/12 1,499 1,536 1,499 1,530 106,300
2016/10/11 1,490 1,521 1,490 1,517 97,500
2016/10/07 1,529 1,566 1,496 1,500 187,000
2016/10/06 1,510 1,538 1,492 1,526 170,200
2016/10/05 1,505 1,553 1,495 1,543 166,400
2016/10/04 1,481 1,504 1,471 1,503 142,400
2016/10/03 1,440 1,494 1,440 1,485 77,100
2016/09/30 1,431 1,443 1,421 1,440 114,900
2016/09/29 1,473 1,509 1,457 1,469 146,100
2016/09/28 1,446 1,477 1,446 1,477 92,200
2016/09/27 1,439 1,472 1,427 1,472 97,100
2016/09/26 1,435 1,472 1,427 1,462 146,100
2016/09/23 1,389 1,429 1,373 1,424 137,700
2016/09/21 1,395 1,417 1,365 1,415 157,100
2016/09/20 1,437 1,437 1,401 1,417 108,800
2016/09/16 1,419 1,437 1,407 1,437 78,600
2016/09/15 1,396 1,407 1,389 1,404 62,900
2016/09/14 1,410 1,428 1,391 1,417 67,900
2016/09/13 1,447 1,465 1,411 1,422 103,300
2016/09/12 1,408 1,448 1,408 1,447 93,300
2016/09/09 1,410 1,435 1,409 1,426 102,700
2016/09/08 1,451 1,462 1,408 1,421 165,400
2016/09/07 1,441 1,463 1,437 1,461 91,800
2016/09/06 1,425 1,466 1,425 1,462 56,700
2016/09/05 1,440 1,452 1,417 1,424 66,400
2016/09/02 1,431 1,442 1,411 1,428 107,900
2016/09/01 1,416 1,463 1,409 1,461 60,100
2016/08/31 1,416 1,432 1,409 1,415 74,700
2016/08/30 1,426 1,426 1,404 1,405 71,800
2016/08/29 1,439 1,441 1,411 1,426 53,600
2016/08/26 1,431 1,440 1,421 1,432 60,400
2016/08/25 1,441 1,451 1,429 1,436 52,100
2016/08/24 1,423 1,462 1,423 1,444 90,200
2016/08/23 1,448 1,459 1,427 1,432 61,200
2016/08/22 1,460 1,470 1,450 1,463 101,400
2016/08/19 1,425 1,465 1,425 1,449 113,600
2016/08/18 1,397 1,445 1,394 1,423 146,600
2016/08/17 1,379 1,424 1,377 1,412 145,300
2016/08/16 1,444 1,444 1,373 1,377 141,000
2016/08/15 1,411 1,455 1,408 1,428 181,200
2016/08/12 1,365 1,394 1,350 1,383 160,900
2016/08/10 1,374 1,408 1,360 1,395 113,800
2016/08/09 1,385 1,417 1,376 1,404 84,700
2016/08/08 1,401 1,402 1,368 1,393 133,500
2016/08/05 1,421 1,443 1,396 1,405 127,500
2016/08/04 1,434 1,444 1,410 1,417 127,500
2016/08/03 1,463 1,466 1,437 1,440 122,500
2016/08/02 1,503 1,527 1,486 1,502 184,800
2016/08/01 1,550 1,561 1,516 1,529 134,200
2016/07/29 1,589 1,599 1,530 1,581 160,000
2016/07/28 1,593 1,608 1,552 1,595 117,100
2016/07/27 1,622 1,637 1,608 1,618 79,900
2016/07/26 1,648 1,650 1,612 1,612 129,400
2016/07/25 1,584 1,718 1,584 1,652 377,600
2016/07/22 1,536 1,572 1,525 1,567 123,500
2016/07/21 1,576 1,582 1,548 1,559 113,500
2016/07/20 1,542 1,573 1,531 1,571 283,700
2016/07/19 1,475 1,553 1,469 1,549 132,700
2016/07/15 1,530 1,532 1,481 1,484 95,500
2016/07/14 1,515 1,533 1,501 1,505 85,000
2016/07/13 1,541 1,544 1,501 1,507 72,200
2016/07/12 1,512 1,533 1,512 1,526 93,000
2016/07/11 1,481 1,519 1,469 1,492 133,600
2016/07/08 1,459 1,473 1,429 1,439 91,100
2016/07/07 1,424 1,484 1,424 1,467 136,700
2016/07/06 1,424 1,459 1,394 1,454 156,300
2016/07/05 1,495 1,495 1,448 1,452 67,500
2016/07/04 1,478 1,512 1,471 1,508 126,400
2016/07/01 1,447 1,504 1,441 1,490 142,300
2016/06/30 1,456 1,466 1,434 1,436 102,100
2016/06/29 1,446 1,460 1,434 1,448 150,600
2016/06/28 1,415 1,460 1,412 1,444 92,900
2016/06/27 1,415 1,460 1,405 1,452 130,800
2016/06/24 1,467 1,490 1,372 1,416 200,900
2016/06/23 1,469 1,475 1,454 1,469 107,400
2016/06/22 1,454 1,481 1,451 1,461 132,800
2016/06/21 1,436 1,486 1,430 1,476 159,400
2016/06/20 1,422 1,458 1,422 1,437 151,200
2016/06/17 1,419 1,443 1,397 1,410 163,700
2016/06/16 1,430 1,448 1,413 1,416 257,700
2016/06/15 1,400 1,453 1,399 1,422 177,000
2016/06/14 1,402 1,440 1,384 1,399 228,300
2016/06/13 1,446 1,446 1,396 1,402 273,000
2016/06/10 1,496 1,502 1,467 1,468 332,300
2016/06/09 1,539 1,547 1,494 1,499 262,800
2016/06/08 1,574 1,583 1,549 1,550 191,600
2016/06/07 1,554 1,588 1,547 1,552 109,100
2016/06/06 1,547 1,579 1,528 1,563 99,200
2016/06/03 1,578 1,600 1,562 1,569 114,300
2016/06/02 1,590 1,618 1,574 1,587 152,400
2016/06/01 1,575 1,621 1,570 1,592 159,300
2016/05/31 1,563 1,598 1,563 1,592 99,700
2016/05/30 1,552 1,568 1,536 1,556 139,800
2016/05/27 1,550 1,571 1,532 1,538 143,900
2016/05/26 1,564 1,565 1,546 1,548 104,000
2016/05/25 1,578 1,600 1,550 1,566 264,800
2016/05/24 1,560 1,578 1,556 1,558 188,500
2016/05/23 1,575 1,575 1,520 1,566 419,700
2016/05/20 1,500 1,583 1,495 1,570 318,900
2016/05/19 1,517 1,530 1,488 1,495 151,300
2016/05/18 1,479 1,505 1,472 1,502 146,700
2016/05/17 1,527 1,535 1,449 1,477 291,400
2016/05/16 1,490 1,549 1,487 1,496 407,500
2016/05/13 1,360 1,495 1,342 1,478 331,800
2016/05/12 1,355 1,398 1,346 1,373 200,900
2016/05/11 1,380 1,387 1,361 1,363 102,300
2016/05/10 1,340 1,370 1,338 1,370 76,200
2016/05/09 1,321 1,342 1,321 1,332 87,200
2016/05/06 1,306 1,322 1,300 1,316 143,100
2016/05/02 1,302 1,326 1,300 1,319 131,600
2016/04/28 1,385 1,399 1,341 1,348 94,300
2016/04/27 1,366 1,387 1,360 1,364 107,900
2016/04/26 1,388 1,399 1,371 1,375 90,000
2016/04/25 1,400 1,400 1,381 1,388 73,400
2016/04/22 1,389 1,394 1,367 1,393 107,400
2016/04/21 1,400 1,406 1,375 1,380 135,900
2016/04/20 1,406 1,407 1,380 1,391 187,100
2016/04/19 1,400 1,413 1,388 1,412 203,000
2016/04/18 1,339 1,386 1,339 1,376 172,600
2016/04/15 1,391 1,405 1,365 1,396 252,400
2016/04/14 1,403 1,422 1,393 1,421 201,800
2016/04/13 1,379 1,399 1,374 1,389 203,100
2016/04/12 1,328 1,376 1,321 1,372 245,900
2016/04/11 1,293 1,325 1,276 1,318 180,900
2016/04/08 1,240 1,315 1,232 1,295 337,300
2016/04/07 1,275 1,299 1,245 1,264 245,900
2016/04/06 1,275 1,295 1,236 1,290 316,600
2016/04/05 1,293 1,325 1,282 1,305 283,700
2016/04/04 1,305 1,331 1,296 1,308 108,000
2016/04/01 1,325 1,342 1,283 1,305 389,400
2016/03/31 1,323 1,329 1,290 1,303 180,600
2016/03/30 1,365 1,379 1,322 1,328 167,200
2016/03/29 1,356 1,372 1,347 1,365 137,300
2016/03/28 1,395 1,397 1,347 1,377 234,200
2016/03/25 1,408 1,408 1,366 1,390 141,600
2016/03/24 1,364 1,393 1,350 1,388 214,000
2016/03/23 1,425 1,431 1,357 1,366 244,100
2016/03/22 1,451 1,451 1,390 1,425 292,600
2016/03/18 1,443 1,455 1,426 1,452 596,600
2016/03/17 1,413 1,444 1,407 1,444 324,700
2016/03/16 1,388 1,400 1,377 1,396 162,000
2016/03/15 1,397 1,411 1,378 1,388 207,700
2016/03/14 1,407 1,408 1,388 1,402 155,200
2016/03/11 1,361 1,386 1,355 1,384 156,300
2016/03/10 1,377 1,393 1,359 1,367 230,900
2016/03/09 1,357 1,372 1,339 1,366 122,200
2016/03/08 1,385 1,391 1,359 1,371 163,700
2016/03/07 1,357 1,392 1,344 1,384 186,500
2016/03/04 1,337 1,386 1,330 1,362 291,900
2016/03/03 1,321 1,347 1,320 1,337 199,700
2016/03/02 1,345 1,356 1,313 1,330 320,600
2016/03/01 1,318 1,325 1,273 1,315 281,200
2016/02/29 1,337 1,345 1,305 1,306 297,200
2016/02/26 1,315 1,341 1,313 1,333 315,900
2016/02/25 1,283 1,317 1,277 1,295 232,100
2016/02/24 1,250 1,276 1,226 1,255 386,700
2016/02/23 1,304 1,346 1,253 1,258 876,400
2016/02/22 1,189 1,216 1,188 1,204 234,100
2016/02/19 1,146 1,190 1,146 1,187 253,900
2016/02/18 1,130 1,167 1,119 1,158 478,800
2016/02/17 1,155 1,179 1,137 1,159 177,600
2016/02/16 1,101 1,153 1,101 1,140 325,300
2016/02/15 1,107 1,138 1,104 1,113 307,200
2016/02/12 1,080 1,113 1,073 1,077 717,800
2016/02/10 1,286 1,301 1,200 1,223 463,600
2016/02/09 1,275 1,296 1,253 1,259 227,200
2016/02/08 1,284 1,324 1,284 1,320 135,100
2016/02/05 1,279 1,310 1,275 1,307 239,400
2016/02/04 1,306 1,314 1,286 1,300 197,400
2016/02/03 1,296 1,335 1,294 1,332 205,100
2016/02/02 1,295 1,332 1,281 1,326 250,000
2016/02/01 1,356 1,356 1,297 1,320 208,800
2016/01/29 1,273 1,300 1,256 1,295 187,100
2016/01/28 1,241 1,270 1,227 1,257 223,300
2016/01/27 1,244 1,260 1,242 1,252 157,400
2016/01/26 1,233 1,260 1,215 1,228 240,100
2016/01/25 1,256 1,265 1,214 1,246 187,400
2016/01/22 1,186 1,245 1,186 1,240 246,400
2016/01/21 1,189 1,213 1,155 1,156 304,300
2016/01/20 1,215 1,239 1,189 1,195 218,200
2016/01/19 1,217 1,226 1,191 1,209 297,200
2016/01/18 1,291 1,291 1,223 1,228 415,400
2016/01/15 1,370 1,382 1,316 1,325 181,100
2016/01/14 1,364 1,378 1,318 1,340 248,300
2016/01/13 1,340 1,401 1,340 1,392 310,700
2016/01/12 1,332 1,365 1,326 1,332 255,100
2016/01/08 1,352 1,376 1,335 1,341 255,200
2016/01/07 1,375 1,392 1,362 1,369 237,400
2016/01/06 1,365 1,381 1,353 1,373 238,200
2016/01/05 1,333 1,369 1,327 1,351 247,000

このページの先頭へ