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 |