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
2021/12/30 1,646 1,663 1,643 1,656 60,700
2021/12/29 1,631 1,657 1,628 1,651 66,300
2021/12/28 1,619 1,626 1,613 1,626 71,200
2021/12/27 1,634 1,634 1,611 1,611 93,500
2021/12/24 1,615 1,625 1,611 1,619 60,400
2021/12/23 1,605 1,610 1,603 1,609 61,200
2021/12/22 1,600 1,607 1,594 1,596 91,500
2021/12/21 1,600 1,612 1,596 1,597 92,800
2021/12/20 1,595 1,609 1,585 1,588 110,800
2021/12/17 1,605 1,611 1,598 1,606 120,000
2021/12/16 1,613 1,621 1,606 1,617 62,800
2021/12/15 1,596 1,610 1,596 1,604 66,400
2021/12/14 1,617 1,618 1,597 1,599 91,800
2021/12/13 1,610 1,616 1,601 1,616 109,600
2021/12/10 1,612 1,618 1,598 1,599 146,000
2021/12/09 1,632 1,636 1,612 1,615 100,900
2021/12/08 1,656 1,660 1,631 1,631 118,500
2021/12/07 1,612 1,636 1,608 1,632 138,200
2021/12/06 1,617 1,628 1,600 1,600 150,600
2021/12/03 1,600 1,609 1,590 1,605 228,900
2021/12/02 1,608 1,625 1,604 1,607 96,400
2021/12/01 1,607 1,632 1,595 1,624 162,200
2021/11/30 1,652 1,679 1,616 1,616 196,300
2021/11/29 1,668 1,685 1,645 1,648 185,700
2021/11/26 1,714 1,714 1,682 1,687 118,100
2021/11/25 1,737 1,740 1,711 1,713 88,700
2021/11/24 1,758 1,766 1,732 1,734 128,300
2021/11/22 1,750 1,764 1,746 1,756 74,400
2021/11/19 1,763 1,773 1,752 1,773 76,300
2021/11/18 1,777 1,783 1,764 1,766 112,000
2021/11/17 1,777 1,786 1,771 1,781 85,600
2021/11/16 1,786 1,793 1,771 1,782 115,100
2021/11/15 1,824 1,824 1,792 1,793 88,700
2021/11/12 1,784 1,811 1,784 1,808 75,500
2021/11/11 1,791 1,805 1,781 1,781 102,200
2021/11/10 1,804 1,810 1,790 1,794 157,000
2021/11/09 1,815 1,833 1,802 1,804 120,400
2021/11/08 1,830 1,838 1,800 1,813 217,000
2021/11/05 1,866 1,868 1,827 1,829 163,600
2021/11/04 1,928 1,931 1,862 1,863 306,000
2021/11/02 1,932 1,966 1,887 1,888 282,400
2021/11/01 2,069 2,069 2,039 2,057 52,800
2021/10/29 2,033 2,036 2,001 2,028 47,100
2021/10/28 2,012 2,034 2,000 2,030 385,800
2021/10/27 2,046 2,053 2,013 2,031 101,700
2021/10/26 2,038 2,074 2,033 2,061 127,500
2021/10/25 2,032 2,047 2,021 2,021 68,700
2021/10/22 2,037 2,059 2,035 2,049 51,000
2021/10/21 2,043 2,059 2,041 2,045 52,200
2021/10/20 2,063 2,070 2,051 2,057 41,100
2021/10/19 2,058 2,067 2,043 2,057 37,700
2021/10/18 2,061 2,069 2,044 2,058 52,600
2021/10/15 2,052 2,076 2,044 2,076 79,900
2021/10/14 2,044 2,067 2,036 2,060 78,900
2021/10/13 2,033 2,051 2,027 2,044 47,200
2021/10/12 2,052 2,071 2,040 2,046 85,700
2021/10/11 2,051 2,074 2,045 2,072 92,900
2021/10/08 1,995 2,070 1,995 2,047 268,300
2021/10/07 2,007 2,023 1,983 1,983 88,100
2021/10/06 1,970 2,010 1,967 2,004 130,600
2021/10/05 1,958 1,985 1,948 1,949 135,000
2021/10/04 1,990 1,990 1,965 1,985 69,900
2021/10/01 1,970 1,978 1,961 1,968 87,700
2021/09/30 1,965 1,994 1,959 1,987 126,600
2021/09/29 1,969 1,971 1,932 1,965 299,300
2021/09/28 2,030 2,037 2,011 2,027 495,200
2021/09/27 2,056 2,063 2,019 2,020 287,000
2021/09/24 2,040 2,051 2,017 2,047 353,200
2021/09/22 2,038 2,044 2,002 2,002 157,300
2021/09/21 2,025 2,040 2,019 2,025 181,200
2021/09/17 2,062 2,070 2,045 2,067 213,400
2021/09/16 2,062 2,062 2,040 2,048 102,400
2021/09/15 2,060 2,064 2,044 2,047 77,100
2021/09/14 2,067 2,081 2,058 2,080 107,000
2021/09/13 2,030 2,053 2,028 2,051 103,200
2021/09/10 2,017 2,036 2,016 2,034 129,900
2021/09/09 2,015 2,038 2,013 2,017 60,700
2021/09/08 2,013 2,033 2,005 2,025 76,300
2021/09/07 2,016 2,023 2,004 2,007 106,000
2021/09/06 2,000 2,007 1,989 2,000 67,900
2021/09/03 1,985 1,994 1,975 1,980 122,000
2021/09/02 1,960 1,971 1,951 1,971 53,000
2021/09/01 1,972 1,984 1,960 1,962 70,400
2021/08/31 1,947 1,978 1,947 1,968 64,400
2021/08/30 1,935 1,957 1,935 1,957 84,800
2021/08/27 1,925 1,934 1,918 1,931 54,800
2021/08/26 1,951 1,951 1,927 1,940 35,400
2021/08/25 1,950 1,958 1,924 1,927 59,200
2021/08/24 1,931 1,950 1,931 1,945 38,900
2021/08/23 1,923 1,943 1,923 1,930 52,200
2021/08/20 1,906 1,918 1,895 1,904 76,400
2021/08/19 1,912 1,921 1,903 1,909 62,100
2021/08/18 1,927 1,941 1,913 1,913 70,300
2021/08/17 1,950 1,953 1,927 1,927 76,100
2021/08/16 1,959 1,965 1,931 1,948 94,900
2021/08/13 1,967 1,971 1,956 1,962 65,300
2021/08/12 1,970 1,980 1,962 1,973 37,400
2021/08/11 1,990 1,996 1,967 1,968 51,200
2021/08/10 1,942 1,979 1,942 1,974 66,200
2021/08/06 1,952 1,965 1,939 1,943 56,500
2021/08/05 1,977 1,987 1,955 1,964 56,000
2021/08/04 1,999 2,002 1,976 1,980 61,800
2021/08/03 2,008 2,034 2,003 2,003 63,800
2021/08/02 1,997 2,021 1,989 2,017 55,500
2021/07/30 1,971 1,982 1,960 1,971 47,500
2021/07/29 1,991 2,000 1,972 1,983 39,400
2021/07/28 2,001 2,011 1,994 1,995 49,700
2021/07/27 2,024 2,024 2,001 2,017 27,800
2021/07/26 2,036 2,036 1,992 2,012 92,400
2021/07/21 2,000 2,010 1,988 1,988 75,800
2021/07/20 1,971 1,992 1,965 1,985 52,900
2021/07/19 1,978 1,995 1,971 1,987 52,000
2021/07/16 1,983 2,000 1,978 1,993 54,700
2021/07/15 2,020 2,033 1,994 2,000 47,900
2021/07/14 2,025 2,052 2,025 2,032 56,000
2021/07/13 2,018 2,048 2,015 2,026 91,500
2021/07/12 1,995 2,020 1,985 2,007 86,400
2021/07/09 1,943 1,986 1,941 1,976 119,600
2021/07/08 1,968 1,985 1,964 1,964 72,400
2021/07/07 1,954 1,970 1,951 1,959 42,100
2021/07/06 1,953 1,977 1,950 1,964 28,700
2021/07/05 1,940 1,967 1,940 1,953 28,600
2021/07/02 1,954 1,966 1,930 1,937 70,300
2021/07/01 1,956 1,964 1,928 1,947 97,500
2021/06/30 1,980 1,980 1,953 1,953 86,800
2021/06/29 1,968 1,970 1,945 1,968 72,000
2021/06/28 1,985 1,985 1,966 1,970 70,900
2021/06/25 1,964 1,971 1,953 1,961 49,500
2021/06/24 1,924 1,955 1,916 1,941 88,500
2021/06/23 1,955 1,955 1,916 1,927 102,000
2021/06/22 1,973 1,986 1,955 1,961 64,700
2021/06/21 1,934 1,948 1,926 1,933 69,900
2021/06/18 1,961 1,962 1,940 1,961 97,100
2021/06/17 1,962 1,964 1,942 1,959 67,800
2021/06/16 1,967 1,979 1,951 1,962 52,800
2021/06/15 1,953 1,968 1,943 1,958 56,500
2021/06/14 1,972 1,979 1,949 1,960 45,000
2021/06/11 1,958 1,982 1,951 1,972 79,800
2021/06/10 1,954 1,971 1,931 1,957 71,700
2021/06/09 1,975 1,975 1,944 1,951 40,900
2021/06/08 1,943 1,968 1,936 1,961 48,800
2021/06/07 1,945 1,952 1,939 1,951 30,500
2021/06/04 1,924 1,954 1,912 1,939 74,600
2021/06/03 1,895 1,932 1,889 1,924 116,600
2021/06/02 1,877 1,905 1,857 1,900 130,500
2021/06/01 1,860 1,895 1,835 1,889 185,700
2021/05/31 1,887 1,895 1,865 1,866 98,100
2021/05/28 1,902 1,902 1,882 1,893 76,200
2021/05/27 1,900 1,902 1,875 1,875 117,700
2021/05/26 1,913 1,914 1,893 1,900 94,100
2021/05/25 1,970 1,970 1,930 1,941 54,000
2021/05/24 1,939 1,964 1,927 1,958 68,300
2021/05/21 1,929 1,939 1,912 1,938 85,900
2021/05/20 1,930 1,952 1,928 1,929 42,800
2021/05/19 1,925 1,944 1,923 1,944 42,600
2021/05/18 1,922 1,949 1,916 1,948 46,400
2021/05/17 1,940 1,940 1,912 1,922 42,000
2021/05/14 1,918 1,935 1,910 1,922 62,500
2021/05/13 1,878 1,899 1,872 1,881 83,900
2021/05/12 1,930 1,930 1,874 1,896 100,800
2021/05/11 1,920 1,938 1,908 1,930 99,900
2021/05/10 1,941 1,942 1,908 1,929 83,800
2021/05/07 1,890 1,925 1,883 1,919 92,200
2021/05/06 1,868 1,895 1,867 1,880 82,500
2021/04/30 1,888 1,900 1,872 1,872 73,700
2021/04/28 1,903 1,906 1,887 1,894 52,000
2021/04/27 1,909 1,926 1,894 1,903 59,300
2021/04/26 1,938 1,944 1,897 1,901 57,900
2021/04/23 1,960 1,963 1,921 1,927 95,200
2021/04/22 1,910 1,947 1,910 1,943 66,000
2021/04/21 1,920 1,930 1,889 1,910 109,500
2021/04/20 1,955 1,974 1,924 1,932 189,200
2021/04/19 1,964 1,990 1,960 1,980 43,700
2021/04/16 1,994 1,995 1,961 1,978 68,100
2021/04/15 1,973 1,991 1,963 1,987 43,500
2021/04/14 1,957 1,980 1,950 1,973 71,700
2021/04/13 1,945 1,987 1,937 1,959 98,900
2021/04/12 1,914 1,934 1,914 1,925 48,600
2021/04/09 1,930 1,940 1,909 1,914 57,500
2021/04/08 1,942 1,953 1,911 1,914 65,600
2021/04/07 1,939 1,964 1,932 1,961 103,200
2021/04/06 1,939 1,947 1,903 1,903 58,700
2021/04/05 1,928 1,944 1,919 1,938 41,300
2021/04/02 1,957 1,961 1,923 1,927 37,600
2021/04/01 1,917 1,932 1,915 1,929 56,800
2021/03/31 1,936 1,947 1,916 1,917 100,600
2021/03/30 1,975 1,976 1,933 1,947 121,700
2021/03/29 2,050 2,054 2,006 2,029 207,800
2021/03/26 2,013 2,044 2,004 2,038 148,700
2021/03/25 1,995 2,015 1,974 2,003 95,300
2021/03/24 2,027 2,027 1,958 1,960 151,000
2021/03/23 2,040 2,052 2,027 2,027 77,200
2021/03/22 2,013 2,049 2,004 2,040 117,600
2021/03/19 1,995 2,028 1,988 2,028 133,800
2021/03/18 1,976 1,994 1,972 1,987 91,300
2021/03/17 1,995 1,995 1,953 1,983 83,400
2021/03/16 1,942 1,985 1,940 1,985 106,500
2021/03/15 1,913 1,932 1,907 1,932 96,800
2021/03/12 1,906 1,923 1,892 1,923 118,700
2021/03/11 1,905 1,925 1,895 1,925 121,100
2021/03/10 1,901 1,918 1,886 1,888 173,000
2021/03/09 1,905 1,908 1,892 1,895 115,200
2021/03/08 1,887 1,909 1,882 1,889 145,500
2021/03/05 1,849 1,882 1,844 1,877 149,900
2021/03/04 1,828 1,834 1,818 1,826 110,900
2021/03/03 1,834 1,844 1,829 1,836 87,400
2021/03/02 1,870 1,872 1,826 1,834 137,400
2021/03/01 1,850 1,865 1,839 1,862 126,200
2021/02/26 1,870 1,870 1,821 1,821 213,300
2021/02/25 1,878 1,878 1,854 1,870 153,700
2021/02/24 1,882 1,887 1,862 1,863 139,000
2021/02/22 1,870 1,887 1,870 1,877 118,900
2021/02/19 1,875 1,880 1,854 1,861 103,800
2021/02/18 1,899 1,914 1,882 1,887 87,300
2021/02/17 1,884 1,904 1,875 1,879 96,700
2021/02/16 1,893 1,910 1,884 1,889 82,400
2021/02/15 1,914 1,915 1,902 1,905 48,900
2021/02/12 1,889 1,915 1,889 1,914 74,500
2021/02/10 1,906 1,919 1,886 1,887 131,100
2021/02/09 1,917 1,922 1,907 1,920 98,200
2021/02/08 1,920 1,927 1,907 1,921 113,400
2021/02/05 1,923 1,931 1,905 1,908 93,700
2021/02/04 1,949 1,967 1,923 1,923 112,000
2021/02/03 1,916 1,941 1,916 1,928 65,500
2021/02/02 1,921 1,931 1,909 1,920 61,900
2021/02/01 1,932 1,932 1,905 1,907 96,600
2021/01/29 1,921 1,956 1,914 1,952 129,500
2021/01/28 1,928 1,945 1,895 1,908 416,000
2021/01/27 1,900 1,948 1,900 1,939 99,100
2021/01/26 1,926 1,929 1,881 1,882 125,800
2021/01/25 1,880 1,919 1,874 1,918 131,300
2021/01/22 1,879 1,905 1,875 1,879 105,600
2021/01/21 1,867 1,902 1,867 1,888 130,600
2021/01/20 1,877 1,888 1,859 1,867 150,800
2021/01/19 1,893 1,897 1,877 1,877 76,200
2021/01/18 1,916 1,920 1,894 1,902 76,300
2021/01/15 1,940 1,940 1,913 1,917 103,700
2021/01/14 1,940 1,957 1,938 1,957 76,200
2021/01/13 1,950 1,964 1,933 1,952 69,400
2021/01/12 1,952 1,977 1,933 1,974 117,500
2021/01/08 1,940 1,954 1,928 1,937 72,500
2021/01/07 1,963 1,970 1,936 1,938 74,100
2021/01/06 1,914 1,972 1,910 1,950 118,000
2021/01/05 1,950 1,950 1,910 1,913 117,300
2021/01/04 1,940 1,955 1,912 1,951 81,400

このページの先頭へ