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(3738)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
2024/03/28 2,081 2,081 2,025 2,033 74,000
2024/03/27 2,109 2,124 2,108 2,120 107,100
2024/03/26 2,090 2,110 2,080 2,109 59,700
2024/03/25 2,081 2,092 2,077 2,081 76,600
2024/03/22 2,100 2,100 2,085 2,090 51,800
2024/03/21 2,110 2,112 2,088 2,088 49,000
2024/03/19 2,099 2,099 2,083 2,098 36,600
2024/03/18 2,102 2,109 2,090 2,090 52,500
2024/03/15 2,078 2,098 2,078 2,098 34,600
2024/03/14 2,074 2,092 2,067 2,090 56,100
2024/03/13 2,070 2,080 2,058 2,066 34,500
2024/03/12 2,054 2,084 2,054 2,079 44,100
2024/03/11 2,075 2,077 2,054 2,077 62,200
2024/03/08 2,067 2,095 2,060 2,083 49,000
2024/03/07 2,070 2,070 2,056 2,061 41,200
2024/03/06 2,050 2,084 2,050 2,063 59,200
2024/03/05 2,035 2,069 2,025 2,064 52,800
2024/03/04 2,100 2,100 2,034 2,042 163,100
2024/03/01 2,115 2,131 2,097 2,104 71,700
2024/02/29 2,115 2,154 2,106 2,126 120,700
2024/02/28 2,123 2,129 2,090 2,118 137,300
2024/02/27 2,143 2,159 2,114 2,129 112,300
2024/02/26 2,150 2,159 2,133 2,142 97,100
2024/02/22 2,138 2,149 2,122 2,135 57,600
2024/02/21 2,116 2,128 2,108 2,125 61,400
2024/02/20 2,138 2,157 2,120 2,126 60,800
2024/02/19 2,136 2,159 2,122 2,136 97,300
2024/02/16 2,110 2,136 2,105 2,124 61,000
2024/02/15 2,140 2,142 2,086 2,106 92,900
2024/02/14 2,134 2,135 2,110 2,130 125,100
2024/02/13 2,090 2,118 2,084 2,117 98,900
2024/02/09 2,068 2,096 2,061 2,080 83,500
2024/02/08 2,048 2,068 2,030 2,060 110,100
2024/02/07 1,988 2,040 1,988 2,035 102,500
2024/02/06 1,992 2,009 1,980 1,991 53,400
2024/02/05 2,033 2,038 1,995 1,995 105,200
2024/02/02 2,016 2,038 2,013 2,033 62,700
2024/02/01 1,997 2,027 1,993 2,023 67,100
2024/01/31 1,983 2,000 1,974 2,000 48,800
2024/01/30 1,995 2,006 1,990 1,990 56,100
2024/01/29 1,976 1,992 1,976 1,992 42,100
2024/01/26 1,994 1,996 1,973 1,974 67,100
2024/01/25 1,976 2,000 1,975 1,994 36,700
2024/01/24 1,992 1,992 1,973 1,976 52,900
2024/01/23 1,995 2,002 1,987 1,989 39,200
2024/01/22 1,970 1,987 1,970 1,986 26,900
2024/01/19 1,976 1,976 1,953 1,965 38,700
2024/01/18 1,954 1,963 1,954 1,961 32,600
2024/01/17 1,955 1,978 1,954 1,954 39,700
2024/01/16 1,977 1,982 1,958 1,958 45,600
2024/01/15 1,960 1,987 1,960 1,977 35,800
2024/01/12 1,977 1,980 1,944 1,958 58,600
2024/01/11 1,987 1,988 1,971 1,977 52,400
2024/01/10 1,980 1,990 1,971 1,976 68,100
2024/01/09 1,954 1,970 1,950 1,968 44,800
2024/01/05 1,951 1,954 1,939 1,945 51,200
2024/01/04 1,931 1,950 1,909 1,950 55,900
2023/12/29 1,938 1,940 1,916 1,930 41,900
2023/12/28 1,947 1,947 1,921 1,928 39,000
2023/12/27 1,921 1,951 1,920 1,949 99,000
2023/12/26 1,911 1,916 1,901 1,915 72,600
2023/12/25 1,892 1,901 1,890 1,901 42,300
2023/12/22 1,877 1,890 1,873 1,890 48,400
2023/12/21 1,865 1,875 1,857 1,865 41,500
2023/12/20 1,872 1,878 1,869 1,871 30,300
2023/12/19 1,862 1,871 1,860 1,867 48,000
2023/12/18 1,863 1,863 1,837 1,854 49,200
2023/12/15 1,872 1,878 1,853 1,866 93,500
2023/12/14 1,870 1,874 1,859 1,867 72,100
2023/12/13 1,875 1,875 1,848 1,855 49,100
2023/12/12 1,860 1,870 1,855 1,864 43,600
2023/12/11 1,872 1,872 1,838 1,852 59,400
2023/12/08 1,861 1,863 1,829 1,837 73,200
2023/12/07 1,851 1,878 1,850 1,861 77,900
2023/12/06 1,823 1,854 1,823 1,851 55,200
2023/12/05 1,856 1,859 1,821 1,823 56,600
2023/12/04 1,838 1,855 1,833 1,855 49,800
2023/12/01 1,848 1,858 1,837 1,838 69,300
2023/11/30 1,845 1,852 1,830 1,835 72,200
2023/11/29 1,840 1,846 1,828 1,843 71,000
2023/11/28 1,816 1,836 1,816 1,836 47,100
2023/11/27 1,820 1,836 1,815 1,823 80,800
2023/11/24 1,810 1,813 1,802 1,813 46,100
2023/11/22 1,796 1,809 1,792 1,807 60,900
2023/11/21 1,784 1,799 1,777 1,791 55,000
2023/11/20 1,792 1,803 1,777 1,779 64,100
2023/11/17 1,780 1,796 1,779 1,795 37,100
2023/11/16 1,775 1,784 1,761 1,776 46,500
2023/11/15 1,790 1,790 1,767 1,776 34,500
2023/11/14 1,788 1,792 1,778 1,779 27,100
2023/11/13 1,788 1,794 1,782 1,788 36,200
2023/11/10 1,787 1,798 1,774 1,795 49,400
2023/11/09 1,762 1,790 1,756 1,786 51,400
2023/11/08 1,761 1,773 1,750 1,767 60,900
2023/11/07 1,762 1,774 1,756 1,761 58,600
2023/11/06 1,808 1,808 1,762 1,762 99,500
2023/11/02 1,819 1,830 1,793 1,804 181,100
2023/11/01 1,803 1,809 1,780 1,802 143,700
2023/10/31 1,754 1,797 1,754 1,797 93,700
2023/10/30 1,773 1,776 1,751 1,756 62,800
2023/10/27 1,752 1,769 1,752 1,769 47,600
2023/10/26 1,740 1,758 1,739 1,747 47,600
2023/10/25 1,760 1,764 1,738 1,741 50,400
2023/10/24 1,730 1,739 1,718 1,733 42,800
2023/10/23 1,740 1,750 1,735 1,735 50,800
2023/10/20 1,737 1,757 1,735 1,745 37,000
2023/10/19 1,719 1,748 1,719 1,740 38,500
2023/10/18 1,726 1,731 1,712 1,729 42,200
2023/10/17 1,721 1,734 1,712 1,720 35,300
2023/10/16 1,735 1,743 1,711 1,718 43,200
2023/10/13 1,760 1,764 1,741 1,743 44,500
2023/10/12 1,777 1,777 1,764 1,768 46,100
2023/10/11 1,783 1,784 1,765 1,765 79,700
2023/10/10 1,759 1,778 1,759 1,774 42,200
2023/10/06 1,754 1,768 1,753 1,757 50,200
2023/10/05 1,719 1,748 1,717 1,747 61,100
2023/10/04 1,717 1,732 1,708 1,711 76,900
2023/10/03 1,759 1,767 1,746 1,751 54,100
2023/10/02 1,775 1,785 1,755 1,756 55,000
2023/09/29 1,791 1,793 1,756 1,765 59,200
2023/09/28 1,780 1,793 1,774 1,780 102,600
2023/09/27 1,798 1,815 1,790 1,815 181,800
2023/09/26 1,808 1,811 1,798 1,806 139,600
2023/09/25 1,788 1,805 1,785 1,799 98,700
2023/09/22 1,780 1,789 1,779 1,783 95,300
2023/09/21 1,791 1,803 1,791 1,795 65,300
2023/09/20 1,817 1,817 1,791 1,791 90,300
2023/09/19 1,813 1,817 1,798 1,817 108,900
2023/09/15 1,819 1,821 1,809 1,818 76,200
2023/09/14 1,815 1,822 1,811 1,817 68,300
2023/09/13 1,816 1,822 1,809 1,817 48,300
2023/09/12 1,817 1,823 1,813 1,815 58,300
2023/09/11 1,800 1,816 1,800 1,815 115,600
2023/09/08 1,804 1,806 1,785 1,790 73,400
2023/09/07 1,791 1,809 1,785 1,804 103,700
2023/09/06 1,800 1,803 1,789 1,793 90,500
2023/09/05 1,800 1,801 1,791 1,800 67,300
2023/09/04 1,786 1,798 1,781 1,797 105,100
2023/09/01 1,762 1,773 1,753 1,773 106,200
2023/08/31 1,745 1,755 1,739 1,751 105,000
2023/08/30 1,740 1,740 1,724 1,740 72,700
2023/08/29 1,730 1,743 1,725 1,725 61,500
2023/08/28 1,725 1,728 1,712 1,725 62,500
2023/08/25 1,712 1,713 1,702 1,713 63,600
2023/08/24 1,715 1,717 1,707 1,712 37,500
2023/08/23 1,714 1,715 1,702 1,708 48,300
2023/08/22 1,701 1,708 1,692 1,706 70,600
2023/08/21 1,688 1,697 1,685 1,691 69,200
2023/08/18 1,677 1,689 1,668 1,673 87,800
2023/08/17 1,685 1,685 1,676 1,681 60,400
2023/08/16 1,685 1,688 1,675 1,678 65,800
2023/08/15 1,673 1,686 1,668 1,684 63,100
2023/08/14 1,675 1,679 1,665 1,675 87,000
2023/08/10 1,648 1,660 1,643 1,659 59,100
2023/08/09 1,653 1,654 1,640 1,646 76,700
2023/08/08 1,666 1,666 1,647 1,653 98,300
2023/08/07 1,650 1,664 1,643 1,662 124,700
2023/08/04 1,640 1,653 1,637 1,642 121,400
2023/08/03 1,633 1,650 1,627 1,640 212,000
2023/08/02 1,700 1,701 1,628 1,634 729,100
2023/08/01 1,810 1,810 1,794 1,803 77,500
2023/07/31 1,800 1,817 1,795 1,795 68,800
2023/07/28 1,770 1,786 1,767 1,784 59,400
2023/07/27 1,767 1,784 1,765 1,781 38,900
2023/07/26 1,785 1,785 1,759 1,767 71,000
2023/07/25 1,760 1,780 1,758 1,779 72,400
2023/07/24 1,750 1,758 1,747 1,751 37,100
2023/07/21 1,751 1,751 1,736 1,745 38,400
2023/07/20 1,761 1,766 1,745 1,745 62,200
2023/07/19 1,755 1,757 1,743 1,755 62,000
2023/07/18 1,737 1,740 1,731 1,740 38,900
2023/07/14 1,727 1,733 1,721 1,727 62,200
2023/07/13 1,738 1,741 1,726 1,727 47,100
2023/07/12 1,728 1,739 1,727 1,730 40,400
2023/07/11 1,733 1,738 1,720 1,723 47,600
2023/07/10 1,725 1,737 1,721 1,726 56,100
2023/07/07 1,716 1,723 1,705 1,714 85,000
2023/07/06 1,724 1,731 1,719 1,729 52,400
2023/07/05 1,744 1,747 1,735 1,740 40,700
2023/07/04 1,754 1,754 1,741 1,748 47,000
2023/07/03 1,749 1,753 1,744 1,751 39,100
2023/06/30 1,732 1,740 1,729 1,732 50,700
2023/06/29 1,744 1,747 1,729 1,737 40,800
2023/06/28 1,711 1,738 1,707 1,738 87,800
2023/06/27 1,704 1,706 1,697 1,705 46,900
2023/06/26 1,715 1,717 1,690 1,700 101,400
2023/06/23 1,735 1,737 1,704 1,711 198,000
2023/06/22 1,755 1,762 1,738 1,740 73,300
2023/06/21 1,766 1,771 1,748 1,755 72,500
2023/06/20 1,776 1,776 1,762 1,769 45,300
2023/06/19 1,766 1,780 1,764 1,780 58,500
2023/06/16 1,768 1,772 1,758 1,766 84,000
2023/06/15 1,777 1,787 1,768 1,769 61,500
2023/06/14 1,763 1,777 1,762 1,776 66,100
2023/06/13 1,765 1,766 1,750 1,756 112,700
2023/06/12 1,739 1,752 1,736 1,748 75,900
2023/06/09 1,710 1,729 1,703 1,726 84,200
2023/06/08 1,709 1,715 1,699 1,706 80,800
2023/06/07 1,706 1,716 1,684 1,696 107,400
2023/06/06 1,700 1,705 1,692 1,704 72,200

このページの先頭へ