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
2011/12/30 142,900 143,800 142,200 143,400 75
2011/12/29 142,900 142,900 141,900 142,100 79
2011/12/28 142,500 143,100 141,800 142,200 329
2011/12/27 142,900 143,800 141,500 143,000 192
2011/12/26 145,000 145,000 142,400 142,900 235
2011/12/22 145,400 146,100 144,000 144,900 225
2011/12/21 145,400 145,400 142,600 144,900 316
2011/12/20 144,800 144,800 141,900 142,900 574
2011/12/19 143,000 143,000 141,000 142,700 535
2011/12/16 149,400 149,600 144,200 144,400 358
2011/12/15 151,200 152,900 148,900 150,400 640
2011/12/14 147,100 151,900 146,300 151,200 619
2011/12/13 148,500 148,700 147,100 147,700 334
2011/12/12 153,500 153,500 149,200 149,600 566
2011/12/09 149,700 151,000 148,300 149,000 739
2011/12/08 149,500 151,300 149,000 149,600 472
2011/12/07 149,400 149,900 147,300 149,500 428
2011/12/06 149,300 149,800 148,600 149,400 328
2011/12/05 149,100 149,400 148,500 149,300 264
2011/12/02 148,900 149,800 148,900 149,100 189
2011/12/01 149,600 149,600 148,100 148,600 350
2011/11/30 148,300 149,600 147,800 149,600 494
2011/11/29 146,900 148,800 145,000 147,800 576
2011/11/28 148,000 148,000 143,400 143,900 701
2011/11/25 147,500 148,000 142,400 142,600 408
2011/11/24 148,400 149,400 145,500 149,400 403
2011/11/22 144,000 149,000 143,000 148,400 378
2011/11/21 148,500 151,000 146,000 146,600 399
2011/11/18 147,700 149,200 147,500 148,600 329
2011/11/17 151,500 151,500 148,100 149,400 415
2011/11/16 152,000 152,500 151,200 151,900 434
2011/11/15 153,400 153,800 151,300 152,000 1,159
2011/11/14 153,500 154,000 150,600 151,600 803
2011/11/11 154,700 155,900 151,100 152,000 803
2011/11/10 151,500 154,000 149,500 153,900 600
2011/11/09 148,000 154,100 147,900 154,000 614
2011/11/08 150,000 150,000 144,000 145,400 363
2011/11/07 149,500 150,200 147,200 149,600 232
2011/11/04 148,700 150,500 148,700 150,200 371
2011/11/02 148,000 148,000 144,300 147,600 1,032
2011/11/01 143,100 144,700 142,500 143,800 339
2011/10/31 142,000 148,700 142,000 145,600 719
2011/10/28 146,100 146,800 141,400 143,300 2,488
2011/10/27 148,000 149,500 143,200 144,500 1,563
2011/10/26 148,700 150,600 146,400 149,900 790
2011/10/25 150,400 154,100 150,300 151,300 800
2011/10/24 149,700 153,000 148,700 151,200 516
2011/10/21 150,000 150,700 148,200 148,800 416
2011/10/20 151,400 152,400 150,100 150,800 564
2011/10/19 153,700 156,800 152,700 153,200 619
2011/10/18 159,600 160,100 153,600 154,800 830
2011/10/17 156,900 160,800 156,300 159,200 975
2011/10/14 156,500 156,900 152,600 155,700 1,357
2011/10/13 160,000 161,000 153,600 155,000 1,911
2011/10/12 159,400 163,500 159,000 161,700 962
2011/10/11 167,000 168,600 158,400 159,100 1,576
2011/10/07 167,600 167,700 162,900 165,700 1,136
2011/10/06 163,000 166,300 161,500 165,000 981
2011/10/05 169,700 169,700 161,200 162,200 1,027
2011/10/04 156,600 171,000 156,600 169,800 1,637
2011/10/03 169,300 170,400 164,800 167,300 853
2011/09/30 171,700 172,000 167,300 169,300 1,223
2011/09/29 164,600 171,400 157,800 171,300 1,376
2011/09/28 160,000 167,400 158,300 164,300 1,135
2011/09/27 164,300 166,600 161,900 164,400 627
2011/09/26 169,100 169,200 163,300 164,300 1,338
2011/09/22 176,700 176,700 163,000 169,300 3,737
2011/09/21 156,300 158,000 155,600 156,700 763
2011/09/20 154,200 157,000 154,200 155,000 552
2011/09/16 158,900 159,200 153,100 156,000 1,159
2011/09/15 159,800 159,800 152,900 156,100 1,069
2011/09/14 158,100 158,100 152,000 156,300 1,333
2011/09/13 155,800 159,000 154,400 158,000 749
2011/09/12 151,600 155,400 151,400 152,500 875
2011/09/09 155,800 156,900 151,800 154,700 1,446
2011/09/08 151,700 153,500 151,200 152,000 705
2011/09/07 151,900 151,900 148,100 150,100 578
2011/09/06 152,000 153,000 148,500 149,000 674
2011/09/05 156,100 158,300 152,300 153,400 836
2011/09/02 151,800 162,400 151,800 157,700 1,807
2011/09/01 151,300 151,500 148,500 149,600 226
2011/08/31 148,100 150,100 146,800 150,100 859
2011/08/30 153,000 153,200 148,100 149,100 1,030
2011/08/29 151,900 152,700 150,100 151,700 840
2011/08/26 149,200 151,700 148,800 151,500 763
2011/08/25 149,000 149,500 147,500 148,000 419
2011/08/24 150,000 150,000 148,000 149,000 435
2011/08/23 150,000 150,000 148,800 149,300 350
2011/08/22 149,900 150,800 147,800 147,900 411
2011/08/19 145,400 147,700 144,800 147,700 442
2011/08/18 150,000 150,000 147,000 147,800 460
2011/08/17 150,000 150,500 148,600 150,300 537
2011/08/16 150,000 151,000 146,600 150,300 684
2011/08/15 149,900 150,900 147,300 150,900 387
2011/08/12 150,700 150,700 147,500 148,200 321
2011/08/11 150,000 150,200 146,800 148,800 485
2011/08/10 145,000 150,500 142,300 150,400 557
2011/08/09 140,000 142,900 137,200 142,100 739
2011/08/08 144,900 145,400 142,400 143,200 299
2011/08/05 146,100 147,500 145,000 146,300 359
2011/08/04 150,100 152,900 149,900 151,600 756
2011/08/03 149,000 150,300 147,200 150,100 705
2011/08/02 145,400 150,500 143,900 150,400 996
2011/08/01 148,000 148,000 144,800 145,000 508
2011/07/29 148,500 148,800 147,800 147,800 394
2011/07/28 148,100 149,300 146,400 149,300 630
2011/07/27 142,100 148,000 142,000 148,000 1,035
2011/07/26 140,900 141,800 140,200 141,100 462
2011/07/25 141,600 142,600 140,900 141,900 604
2011/07/22 143,000 143,500 141,000 141,000 539
2011/07/21 143,700 143,700 142,100 142,700 427
2011/07/20 141,100 143,400 141,100 141,200 428
2011/07/19 142,500 143,400 140,600 141,000 542
2011/07/15 143,600 146,000 143,600 144,300 382
2011/07/14 147,100 147,700 143,900 144,300 723
2011/07/13 146,700 148,800 146,700 147,900 444
2011/07/12 147,600 148,600 147,100 147,700 328
2011/07/11 147,900 148,500 147,600 148,500 488
2011/07/08 148,900 149,600 148,400 148,600 288
2011/07/07 149,200 149,900 148,100 148,900 440
2011/07/06 147,700 150,000 147,700 150,000 416
2011/07/05 148,900 149,300 147,200 148,700 522
2011/07/04 149,700 150,500 149,000 149,900 264
2011/07/01 149,000 149,800 147,800 148,200 259
2011/06/30 150,500 150,500 148,000 149,800 447
2011/06/29 151,200 152,500 150,500 151,600 387
2011/06/28 147,800 150,500 147,800 150,200 243
2011/06/27 151,000 151,100 147,900 147,900 389
2011/06/24 150,100 152,800 149,900 152,200 344
2011/06/23 151,100 151,100 148,500 150,100 219
2011/06/22 147,400 151,000 147,400 150,600 276
2011/06/21 150,100 150,100 145,500 148,000 390
2011/06/20 144,300 145,900 144,300 144,500 229
2011/06/17 145,100 145,900 144,000 144,000 344
2011/06/16 145,000 147,000 145,000 145,600 263
2011/06/15 145,500 146,300 144,700 145,300 299
2011/06/14 148,000 148,000 146,400 146,600 339
2011/06/13 147,900 149,000 147,500 148,000 282
2011/06/10 149,100 149,100 146,600 147,800 518
2011/06/09 150,000 150,000 146,200 147,500 810
2011/06/08 149,000 150,100 147,500 149,000 511
2011/06/07 145,200 148,400 143,700 148,400 524
2011/06/06 144,000 145,900 142,300 144,500 196
2011/06/03 147,400 147,900 145,200 145,400 305
2011/06/02 146,800 148,100 145,500 147,400 348
2011/06/01 149,000 149,900 146,300 148,500 488
2011/05/31 149,800 151,800 148,800 150,300 534
2011/05/30 149,700 151,000 148,800 149,700 519
2011/05/27 145,000 149,700 144,100 148,600 747
2011/05/26 141,100 144,800 139,800 144,500 635
2011/05/25 139,700 142,500 139,000 142,100 751
2011/05/24 142,000 144,100 139,800 141,300 815
2011/05/23 144,300 144,600 142,000 144,400 801
2011/05/20 140,900 144,000 138,600 143,400 659
2011/05/19 141,000 141,300 139,500 139,500 357
2011/05/18 137,600 141,600 137,200 140,700 637
2011/05/17 137,000 139,000 136,400 137,800 533
2011/05/16 133,600 137,200 133,100 136,800 568
2011/05/13 137,200 139,100 132,300 134,000 1,415
2011/05/12 138,000 138,700 137,300 137,300 641
2011/05/11 140,500 142,400 139,100 142,400 400
2011/05/10 139,800 141,300 138,600 139,900 357
2011/05/09 138,900 140,000 137,300 139,800 339
2011/05/06 139,700 139,700 137,000 138,900 325
2011/05/02 137,300 140,300 137,300 140,000 242
2011/04/28 137,600 140,000 136,800 139,800 409
2011/04/27 135,000 137,400 134,400 137,000 383
2011/04/26 137,700 137,700 134,500 135,000 245
2011/04/25 138,500 139,600 137,900 138,300 186
2011/04/22 138,000 140,000 137,100 139,400 305
2011/04/21 138,800 138,800 136,600 137,900 279
2011/04/20 135,800 137,800 134,900 136,800 404
2011/04/19 133,700 135,600 132,800 134,900 361
2011/04/18 135,600 137,600 133,500 136,100 493
2011/04/15 134,100 136,100 133,800 134,800 558
2011/04/14 133,700 136,000 132,200 135,400 767
2011/04/13 132,000 136,600 131,000 134,400 590
2011/04/12 132,400 134,100 131,500 132,300 466
2011/04/11 135,600 136,600 134,500 134,900 390
2011/04/08 130,300 135,300 130,000 134,700 978
2011/04/07 131,800 135,900 131,800 132,100 967
2011/04/06 131,300 131,600 128,400 131,100 785
2011/04/05 133,000 133,000 130,300 131,100 682
2011/04/04 134,400 135,900 133,100 134,200 578
2011/04/01 136,900 137,000 133,000 133,800 917
2011/03/31 136,800 137,600 135,300 136,900 455
2011/03/30 135,100 137,100 134,200 136,000 2,190
2011/03/29 135,000 137,400 134,600 136,100 1,252
2011/03/28 140,600 141,700 138,900 139,900 943
2011/03/25 140,500 140,500 138,000 140,500 840
2011/03/24 140,000 141,600 139,400 139,800 346
2011/03/23 140,000 140,800 138,000 139,800 675
2011/03/22 140,900 141,500 138,100 139,900 822
2011/03/18 133,500 137,500 133,500 135,100 667
2011/03/17 127,500 134,000 124,800 132,700 1,163
2011/03/16 123,000 131,300 123,000 127,800 1,520
2011/03/15 134,100 134,600 105,100 118,000 1,230
2011/03/14 135,400 144,300 130,000 134,400 1,069
2011/03/11 151,900 153,500 149,200 151,400 1,705
2011/03/10 148,000 152,100 148,000 151,500 1,253
2011/03/09 146,800 149,900 146,800 149,100 799
2011/03/08 147,000 148,400 146,400 146,500 1,184
2011/03/07 150,000 150,000 145,100 146,500 1,548
2011/03/04 153,400 153,400 148,100 149,200 2,126
2011/03/03 155,000 155,000 152,200 153,400 779
2011/03/02 157,400 158,100 154,800 155,000 1,144
2011/03/01 161,200 163,800 160,500 160,500 1,225
2011/02/28 159,600 162,200 158,300 161,100 593
2011/02/25 158,000 160,300 154,700 159,600 1,054
2011/02/24 160,300 162,900 156,900 160,500 990
2011/02/23 160,000 164,700 160,000 161,900 897
2011/02/22 166,500 166,500 161,300 162,500 1,322
2011/02/21 164,000 168,200 163,100 168,200 1,868
2011/02/18 158,000 161,000 156,700 160,700 1,152
2011/02/17 155,100 158,200 154,000 157,900 642
2011/02/16 155,900 158,200 154,700 155,400 1,170
2011/02/15 150,600 155,600 150,500 155,300 1,287
2011/02/14 148,500 150,100 146,000 149,900 1,156
2011/02/10 151,800 153,000 147,600 148,300 1,084
2011/02/09 152,600 153,100 150,000 150,500 871
2011/02/08 152,600 154,200 151,100 153,900 839
2011/02/07 150,800 152,700 150,000 152,500 588
2011/02/04 149,900 150,900 147,800 149,100 787
2011/02/03 148,200 152,000 147,500 150,600 644
2011/02/02 145,800 150,000 145,800 149,200 503
2011/02/01 146,500 146,500 143,900 145,000 794
2011/01/31 148,100 148,100 145,100 146,600 550
2011/01/28 152,000 152,000 148,100 148,100 548
2011/01/27 154,000 154,000 152,000 152,800 667
2011/01/26 151,800 154,600 151,200 153,000 763
2011/01/25 149,900 151,700 148,500 151,500 712
2011/01/24 148,200 149,500 146,400 149,200 837
2011/01/21 148,600 150,600 147,800 148,800 1,187
2011/01/20 145,700 148,000 144,900 146,600 514
2011/01/19 147,500 147,500 142,500 145,700 587
2011/01/18 148,700 149,500 147,300 147,400 418
2011/01/17 148,300 150,800 148,000 149,500 760
2011/01/14 145,300 148,900 145,200 148,200 993
2011/01/13 142,200 145,000 142,000 144,600 747
2011/01/12 141,900 144,200 141,000 143,000 645
2011/01/11 145,000 145,000 140,400 142,200 1,261
2011/01/07 146,600 146,700 143,500 144,400 778
2011/01/06 146,300 147,300 145,200 146,500 429
2011/01/05 146,500 146,800 145,900 146,000 379
2011/01/04 146,000 147,300 146,000 146,900 349

このページの先頭へ