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
2017/10/19 2,142 2,162 2,142 2,146 67,500
2017/10/18 2,159 2,161 2,138 2,142 44,400
2017/10/17 2,145 2,162 2,139 2,158 46,900
2017/10/16 2,149 2,169 2,148 2,148 56,500
2017/10/13 2,130 2,152 2,130 2,145 69,100
2017/10/12 2,162 2,170 2,145 2,148 52,000
2017/10/11 2,147 2,157 2,136 2,153 49,200
2017/10/10 2,127 2,160 2,127 2,147 69,900
2017/10/06 2,148 2,151 2,121 2,124 79,100
2017/10/05 2,151 2,177 2,151 2,165 71,800
2017/10/04 2,164 2,176 2,159 2,161 61,400
2017/10/03 2,190 2,190 2,155 2,164 44,100
2017/10/02 2,176 2,197 2,173 2,186 66,400
2017/09/29 2,184 2,223 2,176 2,187 132,900
2017/09/28 2,163 2,189 2,140 2,187 91,400
2017/09/27 2,152 2,180 2,150 2,153 128,300
2017/09/26 2,126 2,156 2,126 2,151 142,600
2017/09/25 2,097 2,117 2,086 2,108 89,000
2017/09/22 2,088 2,108 2,078 2,097 62,500
2017/09/21 2,106 2,113 2,073 2,076 112,000
2017/09/20 2,121 2,122 2,102 2,107 73,100
2017/09/19 2,103 2,116 2,097 2,105 90,600
2017/09/15 2,123 2,124 2,087 2,101 111,200
2017/09/14 2,098 2,144 2,088 2,100 105,700
2017/09/13 2,051 2,087 2,044 2,084 117,700
2017/09/12 2,110 2,110 2,058 2,060 154,200
2017/09/11 2,096 2,120 2,096 2,109 46,500
2017/09/08 2,084 2,104 2,077 2,077 68,900
2017/09/07 2,065 2,103 2,065 2,101 52,800
2017/09/06 2,071 2,090 2,057 2,065 55,100
2017/09/05 2,103 2,117 2,078 2,091 72,000
2017/09/04 2,152 2,156 2,116 2,117 60,800
2017/09/01 2,174 2,182 2,141 2,157 70,000
2017/08/31 2,160 2,183 2,147 2,159 85,400
2017/08/30 2,155 2,164 2,145 2,152 48,600
2017/08/29 2,129 2,156 2,125 2,149 74,900
2017/08/28 2,143 2,143 2,117 2,129 65,200
2017/08/25 2,129 2,139 2,112 2,134 62,100
2017/08/24 2,100 2,118 2,095 2,117 68,400
2017/08/23 2,074 2,096 2,066 2,095 67,000
2017/08/22 2,080 2,081 2,051 2,058 89,500
2017/08/21 2,075 2,097 2,062 2,076 71,700
2017/08/18 2,063 2,080 1,980 2,068 83,400
2017/08/17 2,076 2,090 1,976 2,071 112,700
2017/08/16 2,071 2,095 2,068 2,084 86,500
2017/08/15 2,040 2,078 2,040 2,074 101,800
2017/08/14 2,030 2,049 2,019 2,028 90,800
2017/08/10 2,022 2,042 2,017 2,042 99,100
2017/08/09 1,980 2,021 1,978 2,015 132,800
2017/08/08 1,996 2,001 1,979 1,984 64,100
2017/08/07 2,007 2,007 1,985 1,998 78,200
2017/08/04 1,977 1,992 1,957 1,989 125,600
2017/08/03 2,012 2,016 1,964 1,984 275,600
2017/08/02 2,126 2,127 1,998 2,010 327,400
2017/08/01 2,165 2,223 2,157 2,219 113,700
2017/07/31 2,237 2,237 2,200 2,208 161,900
2017/07/28 2,214 2,231 2,199 2,231 84,300
2017/07/27 2,188 2,223 2,181 2,207 76,900
2017/07/26 2,189 2,194 2,166 2,193 86,500
2017/07/25 2,196 2,196 2,168 2,178 84,300
2017/07/24 2,169 2,186 2,154 2,183 76,100
2017/07/21 2,147 2,160 2,133 2,160 85,600
2017/07/20 2,110 2,143 2,110 2,143 54,300
2017/07/19 2,072 2,101 2,068 2,100 97,300
2017/07/18 2,074 2,095 2,066 2,082 110,100
2017/07/14 2,055 2,085 2,054 2,080 84,200
2017/07/13 2,087 2,087 2,053 2,059 71,000
2017/07/12 2,098 2,099 2,064 2,064 96,000
2017/07/11 2,102 2,124 2,093 2,102 92,600
2017/07/10 2,117 2,126 2,105 2,105 63,500
2017/07/07 2,111 2,140 2,110 2,115 83,200
2017/07/06 2,112 2,127 2,112 2,124 50,900
2017/07/05 2,111 2,135 2,100 2,129 70,000
2017/07/04 2,152 2,152 2,115 2,120 74,700
2017/07/03 2,134 2,156 2,133 2,140 58,400
2017/06/30 2,155 2,167 2,128 2,132 83,400
2017/06/29 2,151 2,173 2,138 2,165 97,900
2017/06/28 2,162 2,172 2,150 2,150 62,700
2017/06/27 2,199 2,199 2,150 2,161 86,600
2017/06/26 2,146 2,196 2,137 2,191 110,200
2017/06/23 2,132 2,153 2,132 2,145 69,800
2017/06/22 2,143 2,152 2,122 2,137 94,900
2017/06/21 2,164 2,164 2,146 2,146 87,700
2017/06/20 2,131 2,172 2,127 2,168 137,300
2017/06/19 2,144 2,148 2,129 2,129 50,300
2017/06/16 2,129 2,142 2,105 2,136 106,900
2017/06/15 2,128 2,133 2,105 2,118 71,600
2017/06/14 2,150 2,150 2,114 2,122 89,000
2017/06/13 2,100 2,144 2,095 2,142 116,100
2017/06/12 2,062 2,102 2,049 2,098 92,000
2017/06/09 2,048 2,083 2,039 2,069 122,800
2017/06/08 2,060 2,083 2,051 2,064 90,700
2017/06/07 2,039 2,051 2,021 2,043 71,100
2017/06/06 2,050 2,063 2,035 2,039 104,100
2017/06/05 2,047 2,079 2,043 2,070 78,700
2017/06/02 2,083 2,083 2,056 2,067 91,000
2017/06/01 2,045 2,082 2,044 2,076 74,200
2017/05/31 2,060 2,062 2,034 2,045 138,200
2017/05/30 2,019 2,037 2,008 2,033 97,200
2017/05/29 1,972 2,017 1,972 2,010 110,100
2017/05/26 1,972 1,987 1,968 1,972 56,400
2017/05/25 1,980 1,994 1,972 1,976 72,400
2017/05/24 1,987 1,987 1,971 1,974 95,900
2017/05/23 1,978 1,990 1,968 1,985 97,800
2017/05/22 1,967 1,998 1,953 1,995 87,400
2017/05/19 1,981 1,992 1,972 1,987 78,800
2017/05/18 1,957 1,985 1,953 1,985 62,800
2017/05/17 1,962 2,010 1,962 1,994 103,400
2017/05/16 1,966 1,997 1,959 1,985 82,900
2017/05/15 1,962 1,982 1,943 1,977 175,100
2017/05/12 2,005 2,014 1,991 2,002 46,500
2017/05/11 1,990 2,015 1,985 2,005 77,300
2017/05/10 1,991 2,007 1,979 1,990 115,000
2017/05/09 1,946 1,986 1,945 1,975 105,200
2017/05/08 1,894 1,942 1,893 1,942 110,500
2017/05/02 1,837 1,889 1,837 1,870 100,500
2017/05/01 1,900 1,900 1,839 1,840 192,900
2017/04/28 1,915 1,929 1,915 1,923 115,600
2017/04/27 1,916 1,942 1,913 1,917 98,400
2017/04/26 1,962 1,965 1,910 1,918 227,500
2017/04/25 1,956 1,970 1,940 1,969 49,100
2017/04/24 1,961 1,961 1,940 1,952 93,900
2017/04/21 1,937 1,938 1,910 1,936 52,700
2017/04/20 1,908 1,929 1,897 1,927 75,700
2017/04/19 1,877 1,912 1,866 1,899 88,200
2017/04/18 1,860 1,887 1,857 1,881 50,300
2017/04/17 1,836 1,907 1,836 1,868 40,200
2017/04/14 1,871 1,880 1,844 1,849 32,000
2017/04/13 1,863 1,881 1,856 1,872 54,700
2017/04/12 1,883 1,887 1,862 1,886 48,400
2017/04/11 1,903 1,908 1,874 1,888 53,000
2017/04/10 1,908 1,910 1,888 1,898 34,900
2017/04/07 1,899 1,919 1,891 1,905 70,600
2017/04/06 1,935 1,952 1,878 1,878 68,500
2017/04/05 1,924 1,943 1,918 1,935 64,700
2017/04/04 1,913 1,937 1,909 1,921 82,800
2017/04/03 1,922 1,930 1,892 1,903 64,800
2017/03/31 1,953 1,953 1,915 1,915 58,700
2017/03/30 1,957 1,965 1,940 1,942 55,300
2017/03/29 2,001 2,001 1,943 1,959 228,900
2017/03/28 1,992 2,015 1,992 2,006 268,000
2017/03/27 1,991 1,993 1,974 1,977 202,600
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

このページの先頭へ