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
2019/12/30 2,653 2,660 2,617 2,654 68,600
2019/12/27 2,679 2,680 2,632 2,641 75,300
2019/12/26 2,677 2,681 2,641 2,655 94,800
2019/12/25 2,711 2,711 2,660 2,673 49,900
2019/12/24 2,725 2,746 2,721 2,726 71,700
2019/12/23 2,699 2,717 2,697 2,707 65,900
2019/12/20 2,686 2,708 2,666 2,702 85,200
2019/12/19 2,674 2,700 2,661 2,692 56,500
2019/12/18 2,699 2,700 2,666 2,689 83,200
2019/12/17 2,668 2,681 2,651 2,678 75,100
2019/12/16 2,660 2,684 2,653 2,654 81,500
2019/12/13 2,679 2,686 2,639 2,639 95,500
2019/12/12 2,622 2,647 2,622 2,636 85,600
2019/12/11 2,649 2,649 2,618 2,629 60,800
2019/12/10 2,679 2,680 2,637 2,672 66,200
2019/12/09 2,650 2,650 2,607 2,630 70,300
2019/12/06 2,660 2,670 2,619 2,623 76,900
2019/12/05 2,672 2,723 2,638 2,662 132,100
2019/12/04 2,581 2,650 2,567 2,649 128,300
2019/12/03 2,593 2,599 2,569 2,597 113,900
2019/12/02 2,609 2,633 2,600 2,619 45,800
2019/11/29 2,625 2,631 2,597 2,617 128,100
2019/11/28 2,647 2,652 2,623 2,634 66,400
2019/11/27 2,635 2,679 2,635 2,659 50,000
2019/11/26 2,662 2,662 2,610 2,633 68,500
2019/11/25 2,648 2,657 2,624 2,624 43,300
2019/11/22 2,643 2,656 2,630 2,642 45,800
2019/11/21 2,620 2,645 2,587 2,628 160,700
2019/11/20 2,625 2,652 2,606 2,627 103,800
2019/11/19 2,649 2,670 2,632 2,632 142,500
2019/11/18 2,623 2,674 2,608 2,660 78,100
2019/11/15 2,613 2,642 2,603 2,624 84,100
2019/11/14 2,636 2,656 2,607 2,613 87,600
2019/11/13 2,679 2,679 2,630 2,635 83,900
2019/11/12 2,648 2,677 2,625 2,659 95,900
2019/11/11 2,663 2,686 2,647 2,654 83,400
2019/11/08 2,715 2,715 2,658 2,674 112,400
2019/11/07 2,732 2,739 2,641 2,680 161,200
2019/11/06 2,700 2,743 2,692 2,709 246,400
2019/11/05 2,667 2,692 2,626 2,687 317,800
2019/11/01 2,630 2,736 2,590 2,665 461,700
2019/10/31 2,558 2,719 2,488 2,620 885,900
2019/10/30 2,247 2,268 2,230 2,258 368,000
2019/10/29 2,212 2,265 2,205 2,238 196,600
2019/10/28 2,215 2,261 2,213 2,234 142,200
2019/10/25 2,244 2,265 2,234 2,265 91,600
2019/10/24 2,288 2,311 2,268 2,268 129,900
2019/10/23 2,254 2,270 2,225 2,270 122,600
2019/10/21 2,249 2,261 2,233 2,253 92,800
2019/10/18 2,256 2,305 2,250 2,271 183,900
2019/10/17 2,248 2,248 2,225 2,238 133,600
2019/10/16 2,235 2,254 2,225 2,236 119,900
2019/10/15 2,261 2,266 2,236 2,236 73,800
2019/10/11 2,257 2,276 2,220 2,227 144,700
2019/10/10 2,191 2,232 2,190 2,230 152,600
2019/10/09 2,212 2,212 2,180 2,194 146,700
2019/10/08 2,157 2,203 2,152 2,203 210,100
2019/10/07 2,151 2,162 2,133 2,160 109,200
2019/10/04 2,155 2,155 2,106 2,123 185,300
2019/10/03 2,173 2,177 2,142 2,155 201,100
2019/10/02 2,232 2,242 2,192 2,202 157,300
2019/10/01 2,197 2,252 2,197 2,246 236,500
2019/09/30 2,199 2,199 2,167 2,179 213,600
2019/09/27 2,199 2,216 2,170 2,210 276,400
2019/09/26 2,290 2,290 2,245 2,254 268,900
2019/09/25 2,286 2,290 2,237 2,266 230,000
2019/09/24 2,248 2,276 2,233 2,261 233,400
2019/09/20 2,251 2,265 2,225 2,231 188,300
2019/09/19 2,172 2,235 2,172 2,228 167,600
2019/09/18 2,201 2,210 2,153 2,161 104,300
2019/09/17 2,195 2,228 2,184 2,215 165,900
2019/09/13 2,168 2,192 2,155 2,188 171,200
2019/09/12 2,171 2,196 2,134 2,174 186,300
2019/09/11 2,181 2,187 2,148 2,151 147,100
2019/09/10 2,110 2,180 2,110 2,176 107,400
2019/09/09 2,126 2,126 2,105 2,109 193,900
2019/09/06 2,132 2,134 2,096 2,112 98,300
2019/09/05 2,089 2,125 2,073 2,108 156,900
2019/09/04 2,091 2,095 2,058 2,064 129,500
2019/09/03 2,091 2,100 2,075 2,093 109,500
2019/09/02 2,121 2,121 2,085 2,093 172,800
2019/08/30 2,130 2,140 2,120 2,134 60,400
2019/08/29 2,138 2,138 2,091 2,119 92,000
2019/08/28 2,142 2,142 2,107 2,127 72,400
2019/08/27 2,099 2,144 2,081 2,142 134,700
2019/08/26 2,069 2,100 2,025 2,051 200,600
2019/08/23 2,123 2,134 2,104 2,119 65,200
2019/08/22 2,126 2,134 2,102 2,115 77,400
2019/08/21 2,126 2,150 2,099 2,127 111,700
2019/08/20 2,090 2,123 2,080 2,118 84,900
2019/08/19 2,075 2,111 2,075 2,087 122,500
2019/08/16 2,065 2,082 2,045 2,068 59,100
2019/08/15 2,060 2,076 2,045 2,067 63,700
2019/08/14 2,099 2,118 2,075 2,118 76,600
2019/08/13 2,027 2,072 2,018 2,071 97,500
2019/08/09 2,066 2,077 2,045 2,048 66,000
2019/08/08 2,063 2,085 2,044 2,056 55,400
2019/08/07 2,048 2,067 2,015 2,062 73,700
2019/08/06 1,987 2,072 1,985 2,072 107,200
2019/08/05 2,092 2,098 1,999 2,046 173,800
2019/08/02 2,202 2,202 2,080 2,100 241,300
2019/08/01 2,235 2,261 2,217 2,248 280,500
2019/07/31 2,100 2,214 2,082 2,204 321,600
2019/07/30 2,070 2,092 2,058 2,078 165,900
2019/07/29 2,070 2,090 2,058 2,062 57,900
2019/07/26 2,098 2,098 2,064 2,073 120,500
2019/07/25 2,092 2,098 2,077 2,079 78,000
2019/07/24 2,069 2,074 2,050 2,062 61,700
2019/07/23 2,034 2,076 2,025 2,064 83,900
2019/07/22 2,042 2,052 2,026 2,034 82,000
2019/07/19 2,017 2,067 2,013 2,048 114,300
2019/07/18 2,040 2,040 1,999 2,010 138,000
2019/07/17 2,044 2,061 2,038 2,045 170,800
2019/07/16 2,050 2,063 2,043 2,059 132,800
2019/07/12 2,067 2,080 2,053 2,059 148,300
2019/07/11 2,070 2,095 2,060 2,071 187,800
2019/07/10 2,112 2,125 2,092 2,114 110,900
2019/07/09 2,140 2,149 2,114 2,118 110,600
2019/07/08 2,133 2,149 2,114 2,117 101,700
2019/07/05 2,133 2,140 2,107 2,113 102,200
2019/07/04 2,117 2,142 2,107 2,133 128,000
2019/07/03 2,115 2,125 2,098 2,107 147,600
2019/07/02 2,106 2,120 2,085 2,114 157,600
2019/07/01 2,065 2,090 2,053 2,089 155,100
2019/06/28 2,035 2,046 2,006 2,037 277,200
2019/06/27 2,000 2,022 1,986 2,013 433,100
2019/06/26 2,015 2,024 1,979 1,980 278,600
2019/06/25 1,955 1,991 1,948 1,975 187,800
2019/06/24 1,951 1,962 1,928 1,948 150,600
2019/06/21 1,949 1,954 1,926 1,954 137,100
2019/06/20 1,959 1,979 1,945 1,953 120,200
2019/06/19 1,952 1,954 1,917 1,936 117,700
2019/06/18 1,966 1,980 1,909 1,915 99,000
2019/06/17 1,959 1,976 1,949 1,965 129,500
2019/06/14 1,968 1,968 1,930 1,958 83,600
2019/06/13 1,995 2,035 1,926 1,946 185,200
2019/06/12 1,955 2,003 1,937 1,985 168,300
2019/06/11 1,946 1,954 1,907 1,926 207,700
2019/06/10 1,983 1,986 1,932 1,966 166,800
2019/06/07 1,979 1,986 1,941 1,964 250,500
2019/06/06 1,907 1,987 1,907 1,979 345,100
2019/06/05 1,835 1,919 1,835 1,906 352,200
2019/06/04 1,765 1,791 1,744 1,787 172,400
2019/06/03 1,734 1,770 1,726 1,750 107,100
2019/05/31 1,783 1,787 1,750 1,754 80,600
2019/05/30 1,769 1,792 1,767 1,787 83,900
2019/05/29 1,792 1,800 1,773 1,788 151,400
2019/05/28 1,828 1,844 1,809 1,825 234,400
2019/05/27 1,860 1,860 1,830 1,854 93,000
2019/05/24 1,825 1,857 1,810 1,832 127,100
2019/05/23 1,805 1,854 1,792 1,843 184,500
2019/05/22 1,839 1,857 1,800 1,806 161,200
2019/05/21 1,810 1,828 1,791 1,825 103,500
2019/05/20 1,827 1,845 1,811 1,826 82,700
2019/05/17 1,780 1,827 1,756 1,822 118,500
2019/05/16 1,739 1,774 1,726 1,770 122,000
2019/05/15 1,756 1,766 1,720 1,741 100,500
2019/05/14 1,729 1,758 1,707 1,750 65,400
2019/05/13 1,752 1,780 1,740 1,751 114,800
2019/05/10 1,745 1,787 1,743 1,750 60,200
2019/05/09 1,798 1,798 1,747 1,751 132,200
2019/05/08 1,805 1,810 1,773 1,808 110,000
2019/05/07 1,805 1,871 1,805 1,816 190,900
2019/04/26 1,815 1,816 1,714 1,806 247,000
2019/04/25 1,768 1,797 1,761 1,797 73,700
2019/04/24 1,799 1,800 1,771 1,771 92,100
2019/04/23 1,787 1,795 1,773 1,793 84,700
2019/04/22 1,783 1,800 1,774 1,787 54,000
2019/04/19 1,790 1,804 1,780 1,788 39,500
2019/04/18 1,795 1,805 1,781 1,790 69,900
2019/04/17 1,824 1,830 1,791 1,792 113,800
2019/04/16 1,834 1,834 1,812 1,818 55,900
2019/04/15 1,828 1,849 1,828 1,834 50,600
2019/04/12 1,833 1,836 1,816 1,820 46,700
2019/04/11 1,836 1,843 1,810 1,829 64,700
2019/04/10 1,790 1,837 1,788 1,832 105,200
2019/04/09 1,805 1,816 1,781 1,811 95,700
2019/04/08 1,842 1,842 1,812 1,819 79,600
2019/04/05 1,840 1,845 1,827 1,832 99,200
2019/04/04 1,867 1,869 1,830 1,840 81,300
2019/04/03 1,867 1,876 1,857 1,863 71,200
2019/04/02 1,893 1,896 1,867 1,884 77,400
2019/04/01 1,847 1,895 1,847 1,872 92,600
2019/03/29 1,841 1,853 1,832 1,836 64,500
2019/03/28 1,868 1,871 1,836 1,842 112,700
2019/03/27 1,921 1,921 1,883 1,896 150,100
2019/03/26 1,902 1,960 1,900 1,952 210,100
2019/03/25 1,879 1,899 1,865 1,878 176,600
2019/03/22 1,899 1,911 1,890 1,904 112,100
2019/03/20 1,902 1,919 1,891 1,919 101,800
2019/03/19 1,941 1,941 1,905 1,911 81,400
2019/03/18 1,939 1,948 1,932 1,948 59,100
2019/03/15 1,943 1,956 1,920 1,922 99,400
2019/03/14 1,940 1,949 1,920 1,937 74,700
2019/03/13 1,945 1,966 1,938 1,944 82,400
2019/03/12 1,923 1,956 1,904 1,952 80,900
2019/03/11 1,890 1,911 1,885 1,906 76,500
2019/03/08 1,942 1,945 1,892 1,897 138,200
2019/03/07 1,954 1,970 1,953 1,969 78,300
2019/03/06 1,977 1,979 1,953 1,960 124,400
2019/03/05 2,001 2,008 1,980 1,982 90,600
2019/03/04 2,019 2,033 2,004 2,007 85,800
2019/03/01 2,021 2,029 2,000 2,004 64,000
2019/02/28 2,012 2,034 2,006 2,022 78,200
2019/02/27 2,011 2,027 2,006 2,006 90,800
2019/02/26 2,013 2,035 2,010 2,015 51,000
2019/02/25 2,013 2,034 1,985 2,007 82,800
2019/02/22 2,028 2,043 2,006 2,008 71,300
2019/02/21 2,022 2,058 2,022 2,035 98,800
2019/02/20 2,019 2,040 2,011 2,022 100,200
2019/02/19 1,971 2,002 1,960 1,990 98,000
2019/02/18 1,965 1,990 1,962 1,983 116,400
2019/02/15 1,990 1,991 1,948 1,956 93,200
2019/02/14 1,988 2,024 1,985 2,000 58,500
2019/02/13 2,020 2,025 1,997 2,008 55,700
2019/02/12 1,950 2,007 1,940 2,005 108,700
2019/02/08 1,973 1,973 1,947 1,954 80,100
2019/02/07 2,026 2,038 1,986 1,986 93,900
2019/02/06 2,063 2,065 2,017 2,026 120,900
2019/02/05 2,152 2,155 2,050 2,050 145,600
2019/02/04 2,132 2,167 2,124 2,162 138,000
2019/02/01 2,126 2,158 2,110 2,123 62,300
2019/01/31 2,119 2,145 2,109 2,123 86,700
2019/01/30 2,076 2,131 2,061 2,083 127,700
2019/01/29 2,073 2,082 2,059 2,076 74,400
2019/01/28 2,118 2,118 2,070 2,071 91,400
2019/01/25 2,077 2,149 2,072 2,120 133,100
2019/01/24 2,063 2,085 2,059 2,073 43,700
2019/01/23 2,080 2,089 2,060 2,071 47,900
2019/01/22 2,139 2,140 2,089 2,100 56,400
2019/01/21 2,101 2,122 2,085 2,117 85,200
2019/01/18 2,100 2,115 2,071 2,086 88,200
2019/01/17 2,100 2,118 2,080 2,111 72,200
2019/01/16 2,147 2,154 2,082 2,086 100,300
2019/01/15 2,077 2,151 2,071 2,145 95,100
2019/01/11 2,056 2,097 2,032 2,073 231,000
2019/01/10 2,138 2,171 2,105 2,119 144,400
2019/01/09 2,173 2,249 2,170 2,185 152,700
2019/01/08 2,168 2,182 2,142 2,147 91,000
2019/01/07 2,156 2,172 2,130 2,135 94,300
2019/01/04 2,053 2,106 2,032 2,106 108,800

このページの先頭へ