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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,631 | 1,641 | 1,628 | 1,630 | 69,500 |
| 2022/12/29 | 1,620 | 1,632 | 1,611 | 1,630 | 110,500 |
| 2022/12/28 | 1,613 | 1,634 | 1,613 | 1,626 | 127,800 |
| 2022/12/27 | 1,618 | 1,633 | 1,611 | 1,618 | 194,200 |
| 2022/12/26 | 1,612 | 1,630 | 1,607 | 1,625 | 248,100 |
| 2022/12/23 | 1,700 | 1,710 | 1,595 | 1,603 | 1,026,400 |
| 2022/12/22 | 1,710 | 1,777 | 1,699 | 1,777 | 250,500 |
| 2022/12/21 | 1,661 | 1,710 | 1,661 | 1,709 | 182,200 |
| 2022/12/20 | 1,663 | 1,685 | 1,650 | 1,683 | 188,200 |
| 2022/12/19 | 1,734 | 1,740 | 1,646 | 1,650 | 545,600 |
| 2022/12/16 | 1,747 | 1,787 | 1,722 | 1,774 | 534,800 |
| 2022/12/15 | 1,805 | 1,893 | 1,746 | 1,747 | 906,600 |
| 2022/12/14 | 1,743 | 1,801 | 1,731 | 1,793 | 732,200 |
| 2022/12/13 | 1,645 | 1,729 | 1,642 | 1,727 | 434,000 |
| 2022/12/12 | 1,628 | 1,642 | 1,622 | 1,638 | 245,600 |
| 2022/12/09 | 1,621 | 1,633 | 1,616 | 1,628 | 85,100 |
| 2022/12/08 | 1,640 | 1,641 | 1,627 | 1,633 | 39,900 |
| 2022/12/07 | 1,622 | 1,640 | 1,622 | 1,636 | 45,800 |
| 2022/12/06 | 1,626 | 1,628 | 1,618 | 1,622 | 47,200 |
| 2022/12/05 | 1,636 | 1,636 | 1,613 | 1,626 | 105,100 |
| 2022/12/02 | 1,640 | 1,641 | 1,623 | 1,636 | 110,100 |
| 2022/12/01 | 1,661 | 1,661 | 1,640 | 1,641 | 72,300 |
| 2022/11/30 | 1,656 | 1,661 | 1,651 | 1,652 | 85,700 |
| 2022/11/29 | 1,665 | 1,669 | 1,651 | 1,656 | 72,700 |
| 2022/11/28 | 1,693 | 1,695 | 1,668 | 1,670 | 68,300 |
| 2022/11/25 | 1,682 | 1,694 | 1,680 | 1,691 | 59,600 |
| 2022/11/24 | 1,679 | 1,687 | 1,675 | 1,681 | 84,200 |
| 2022/11/22 | 1,669 | 1,684 | 1,669 | 1,679 | 67,500 |
| 2022/11/21 | 1,662 | 1,673 | 1,662 | 1,669 | 51,100 |
| 2022/11/18 | 1,663 | 1,675 | 1,661 | 1,672 | 62,400 |
| 2022/11/17 | 1,644 | 1,663 | 1,643 | 1,659 | 60,300 |
| 2022/11/16 | 1,640 | 1,646 | 1,636 | 1,644 | 54,700 |
| 2022/11/15 | 1,640 | 1,643 | 1,632 | 1,638 | 53,600 |
| 2022/11/14 | 1,650 | 1,651 | 1,640 | 1,642 | 46,500 |
| 2022/11/11 | 1,674 | 1,674 | 1,645 | 1,650 | 61,500 |
| 2022/11/10 | 1,648 | 1,658 | 1,642 | 1,656 | 39,900 |
| 2022/11/09 | 1,667 | 1,670 | 1,659 | 1,666 | 36,100 |
| 2022/11/08 | 1,650 | 1,665 | 1,641 | 1,664 | 57,000 |
| 2022/11/07 | 1,647 | 1,647 | 1,623 | 1,639 | 88,400 |
| 2022/11/04 | 1,645 | 1,653 | 1,628 | 1,631 | 68,600 |
| 2022/11/02 | 1,650 | 1,660 | 1,646 | 1,651 | 56,300 |
| 2022/11/01 | 1,640 | 1,648 | 1,629 | 1,644 | 51,000 |
| 2022/10/31 | 1,644 | 1,655 | 1,642 | 1,655 | 50,800 |
| 2022/10/28 | 1,640 | 1,652 | 1,632 | 1,643 | 179,200 |
| 2022/10/27 | 1,650 | 1,655 | 1,636 | 1,640 | 46,200 |
| 2022/10/26 | 1,657 | 1,663 | 1,651 | 1,655 | 51,300 |
| 2022/10/25 | 1,642 | 1,654 | 1,640 | 1,646 | 45,600 |
| 2022/10/24 | 1,666 | 1,667 | 1,637 | 1,641 | 57,200 |
| 2022/10/21 | 1,659 | 1,673 | 1,655 | 1,657 | 30,000 |
| 2022/10/20 | 1,670 | 1,675 | 1,663 | 1,665 | 35,100 |
| 2022/10/19 | 1,677 | 1,687 | 1,673 | 1,679 | 46,900 |
| 2022/10/18 | 1,670 | 1,679 | 1,666 | 1,677 | 48,000 |
| 2022/10/17 | 1,650 | 1,669 | 1,650 | 1,663 | 43,500 |
| 2022/10/14 | 1,668 | 1,673 | 1,655 | 1,655 | 84,900 |
| 2022/10/13 | 1,646 | 1,660 | 1,639 | 1,645 | 68,400 |
| 2022/10/12 | 1,656 | 1,661 | 1,641 | 1,652 | 93,200 |
| 2022/10/11 | 1,663 | 1,673 | 1,645 | 1,646 | 110,800 |
| 2022/10/07 | 1,676 | 1,677 | 1,667 | 1,673 | 64,200 |
| 2022/10/06 | 1,672 | 1,687 | 1,665 | 1,676 | 98,800 |
| 2022/10/05 | 1,680 | 1,686 | 1,672 | 1,673 | 61,700 |
| 2022/10/04 | 1,646 | 1,673 | 1,646 | 1,669 | 75,100 |
| 2022/10/03 | 1,635 | 1,636 | 1,619 | 1,635 | 61,300 |
| 2022/09/30 | 1,635 | 1,661 | 1,635 | 1,639 | 86,000 |
| 2022/09/29 | 1,619 | 1,650 | 1,614 | 1,645 | 121,900 |
| 2022/09/28 | 1,652 | 1,652 | 1,641 | 1,650 | 194,800 |
| 2022/09/27 | 1,650 | 1,674 | 1,650 | 1,663 | 121,200 |
| 2022/09/26 | 1,650 | 1,667 | 1,648 | 1,655 | 130,100 |
| 2022/09/22 | 1,650 | 1,656 | 1,644 | 1,655 | 116,900 |
| 2022/09/21 | 1,675 | 1,675 | 1,655 | 1,655 | 84,100 |
| 2022/09/20 | 1,668 | 1,682 | 1,665 | 1,682 | 89,400 |
| 2022/09/16 | 1,666 | 1,671 | 1,661 | 1,668 | 103,100 |
| 2022/09/15 | 1,669 | 1,671 | 1,665 | 1,670 | 45,700 |
| 2022/09/14 | 1,675 | 1,680 | 1,667 | 1,669 | 65,900 |
| 2022/09/13 | 1,688 | 1,692 | 1,679 | 1,692 | 44,100 |
| 2022/09/12 | 1,687 | 1,687 | 1,681 | 1,682 | 42,900 |
| 2022/09/09 | 1,672 | 1,680 | 1,667 | 1,672 | 102,800 |
| 2022/09/08 | 1,663 | 1,685 | 1,663 | 1,683 | 103,100 |
| 2022/09/07 | 1,658 | 1,659 | 1,640 | 1,648 | 86,100 |
| 2022/09/06 | 1,663 | 1,673 | 1,657 | 1,660 | 63,500 |
| 2022/09/05 | 1,641 | 1,661 | 1,639 | 1,657 | 66,900 |
| 2022/09/02 | 1,645 | 1,646 | 1,634 | 1,643 | 92,500 |
| 2022/09/01 | 1,649 | 1,656 | 1,634 | 1,644 | 88,400 |
| 2022/08/31 | 1,660 | 1,669 | 1,654 | 1,656 | 67,400 |
| 2022/08/30 | 1,665 | 1,674 | 1,657 | 1,667 | 72,200 |
| 2022/08/29 | 1,655 | 1,658 | 1,651 | 1,654 | 73,000 |
| 2022/08/26 | 1,680 | 1,686 | 1,663 | 1,663 | 61,300 |
| 2022/08/25 | 1,670 | 1,680 | 1,667 | 1,680 | 40,200 |
| 2022/08/24 | 1,670 | 1,676 | 1,666 | 1,670 | 39,500 |
| 2022/08/23 | 1,661 | 1,673 | 1,651 | 1,670 | 61,900 |
| 2022/08/22 | 1,643 | 1,666 | 1,636 | 1,659 | 64,500 |
| 2022/08/19 | 1,660 | 1,660 | 1,643 | 1,643 | 54,500 |
| 2022/08/18 | 1,647 | 1,654 | 1,643 | 1,654 | 59,000 |
| 2022/08/17 | 1,628 | 1,642 | 1,625 | 1,641 | 86,000 |
| 2022/08/16 | 1,615 | 1,619 | 1,610 | 1,619 | 74,900 |
| 2022/08/15 | 1,614 | 1,617 | 1,608 | 1,615 | 94,800 |
| 2022/08/12 | 1,618 | 1,620 | 1,611 | 1,614 | 84,600 |
| 2022/08/10 | 1,615 | 1,618 | 1,609 | 1,610 | 41,800 |
| 2022/08/09 | 1,625 | 1,627 | 1,606 | 1,609 | 54,000 |
| 2022/08/08 | 1,624 | 1,627 | 1,612 | 1,612 | 46,700 |
| 2022/08/05 | 1,611 | 1,619 | 1,611 | 1,618 | 56,300 |
| 2022/08/04 | 1,625 | 1,625 | 1,610 | 1,616 | 52,900 |
| 2022/08/03 | 1,627 | 1,628 | 1,608 | 1,608 | 107,400 |
| 2022/08/02 | 1,627 | 1,635 | 1,616 | 1,632 | 97,000 |
| 2022/08/01 | 1,638 | 1,645 | 1,633 | 1,645 | 72,900 |
| 2022/07/29 | 1,638 | 1,644 | 1,631 | 1,631 | 57,800 |
| 2022/07/28 | 1,655 | 1,660 | 1,645 | 1,660 | 69,300 |
| 2022/07/27 | 1,665 | 1,667 | 1,644 | 1,644 | 56,400 |
| 2022/07/26 | 1,684 | 1,684 | 1,661 | 1,665 | 71,500 |
| 2022/07/25 | 1,675 | 1,687 | 1,673 | 1,681 | 42,000 |
| 2022/07/22 | 1,681 | 1,689 | 1,674 | 1,676 | 50,200 |
| 2022/07/21 | 1,670 | 1,688 | 1,668 | 1,685 | 80,300 |
| 2022/07/20 | 1,660 | 1,675 | 1,658 | 1,672 | 64,100 |
| 2022/07/19 | 1,650 | 1,653 | 1,641 | 1,652 | 49,000 |
| 2022/07/15 | 1,643 | 1,653 | 1,639 | 1,645 | 47,300 |
| 2022/07/14 | 1,637 | 1,643 | 1,636 | 1,639 | 35,500 |
| 2022/07/13 | 1,632 | 1,641 | 1,630 | 1,637 | 46,700 |
| 2022/07/12 | 1,640 | 1,641 | 1,623 | 1,632 | 70,100 |
| 2022/07/11 | 1,627 | 1,643 | 1,625 | 1,640 | 63,200 |
| 2022/07/08 | 1,619 | 1,631 | 1,608 | 1,612 | 94,100 |
| 2022/07/07 | 1,628 | 1,630 | 1,615 | 1,621 | 35,600 |
| 2022/07/06 | 1,618 | 1,627 | 1,615 | 1,618 | 37,800 |
| 2022/07/05 | 1,625 | 1,630 | 1,620 | 1,624 | 49,200 |
| 2022/07/04 | 1,631 | 1,636 | 1,623 | 1,631 | 37,400 |
| 2022/07/01 | 1,628 | 1,628 | 1,605 | 1,611 | 62,600 |
| 2022/06/30 | 1,644 | 1,650 | 1,615 | 1,618 | 80,900 |
| 2022/06/29 | 1,635 | 1,645 | 1,629 | 1,644 | 79,000 |
| 2022/06/28 | 1,620 | 1,644 | 1,620 | 1,642 | 63,700 |
| 2022/06/27 | 1,648 | 1,648 | 1,614 | 1,622 | 92,300 |
| 2022/06/24 | 1,619 | 1,624 | 1,608 | 1,617 | 59,700 |
| 2022/06/23 | 1,607 | 1,623 | 1,607 | 1,617 | 46,500 |
| 2022/06/22 | 1,608 | 1,615 | 1,604 | 1,607 | 49,900 |
| 2022/06/21 | 1,609 | 1,618 | 1,602 | 1,604 | 51,600 |
| 2022/06/20 | 1,610 | 1,619 | 1,598 | 1,604 | 52,000 |
| 2022/06/17 | 1,600 | 1,614 | 1,595 | 1,608 | 83,600 |
| 2022/06/16 | 1,625 | 1,625 | 1,603 | 1,606 | 60,500 |
| 2022/06/15 | 1,614 | 1,627 | 1,606 | 1,606 | 50,500 |
| 2022/06/14 | 1,613 | 1,624 | 1,604 | 1,609 | 64,600 |
| 2022/06/13 | 1,620 | 1,635 | 1,619 | 1,623 | 58,300 |
| 2022/06/10 | 1,620 | 1,634 | 1,616 | 1,623 | 57,900 |
| 2022/06/09 | 1,641 | 1,645 | 1,627 | 1,627 | 69,400 |
| 2022/06/08 | 1,640 | 1,651 | 1,636 | 1,643 | 54,400 |
| 2022/06/07 | 1,653 | 1,659 | 1,640 | 1,640 | 35,800 |
| 2022/06/06 | 1,644 | 1,651 | 1,640 | 1,644 | 50,200 |
| 2022/06/03 | 1,647 | 1,665 | 1,646 | 1,649 | 55,700 |
| 2022/06/02 | 1,656 | 1,662 | 1,643 | 1,643 | 61,600 |
| 2022/06/01 | 1,634 | 1,672 | 1,633 | 1,664 | 73,100 |
| 2022/05/31 | 1,650 | 1,651 | 1,627 | 1,634 | 91,300 |
| 2022/05/30 | 1,645 | 1,666 | 1,636 | 1,659 | 131,000 |
| 2022/05/27 | 1,649 | 1,650 | 1,629 | 1,636 | 62,000 |
| 2022/05/26 | 1,609 | 1,636 | 1,603 | 1,626 | 80,900 |
| 2022/05/25 | 1,610 | 1,615 | 1,598 | 1,598 | 80,100 |
| 2022/05/24 | 1,640 | 1,642 | 1,613 | 1,617 | 79,200 |
| 2022/05/23 | 1,632 | 1,658 | 1,631 | 1,650 | 91,100 |
| 2022/05/20 | 1,600 | 1,635 | 1,598 | 1,626 | 113,100 |
| 2022/05/19 | 1,620 | 1,633 | 1,616 | 1,626 | 49,700 |
| 2022/05/18 | 1,644 | 1,657 | 1,635 | 1,639 | 53,100 |
| 2022/05/17 | 1,650 | 1,660 | 1,643 | 1,644 | 48,000 |
| 2022/05/16 | 1,694 | 1,694 | 1,650 | 1,650 | 67,100 |
| 2022/05/13 | 1,655 | 1,685 | 1,652 | 1,685 | 68,900 |
| 2022/05/12 | 1,695 | 1,697 | 1,656 | 1,656 | 72,500 |
| 2022/05/11 | 1,700 | 1,709 | 1,695 | 1,705 | 62,200 |
| 2022/05/10 | 1,690 | 1,712 | 1,675 | 1,711 | 109,900 |
| 2022/05/09 | 1,659 | 1,698 | 1,652 | 1,690 | 121,300 |
| 2022/05/06 | 1,636 | 1,688 | 1,636 | 1,680 | 127,000 |
| 2022/05/02 | 1,649 | 1,675 | 1,640 | 1,671 | 129,300 |
| 2022/04/28 | 1,606 | 1,649 | 1,603 | 1,649 | 89,400 |
| 2022/04/27 | 1,604 | 1,620 | 1,599 | 1,612 | 107,800 |
| 2022/04/26 | 1,612 | 1,628 | 1,610 | 1,618 | 70,800 |
| 2022/04/25 | 1,606 | 1,611 | 1,603 | 1,606 | 67,000 |
| 2022/04/22 | 1,618 | 1,625 | 1,608 | 1,622 | 53,000 |
| 2022/04/21 | 1,643 | 1,649 | 1,622 | 1,622 | 50,500 |
| 2022/04/20 | 1,620 | 1,642 | 1,614 | 1,640 | 69,000 |
| 2022/04/19 | 1,603 | 1,618 | 1,603 | 1,610 | 58,100 |
| 2022/04/18 | 1,610 | 1,619 | 1,593 | 1,607 | 57,100 |
| 2022/04/15 | 1,617 | 1,627 | 1,615 | 1,617 | 29,000 |
| 2022/04/14 | 1,611 | 1,625 | 1,610 | 1,617 | 39,900 |
| 2022/04/13 | 1,610 | 1,615 | 1,595 | 1,608 | 120,100 |
| 2022/04/12 | 1,620 | 1,627 | 1,610 | 1,610 | 65,500 |
| 2022/04/11 | 1,631 | 1,640 | 1,618 | 1,630 | 69,200 |
| 2022/04/08 | 1,649 | 1,651 | 1,628 | 1,631 | 73,400 |
| 2022/04/07 | 1,656 | 1,659 | 1,649 | 1,657 | 48,900 |
| 2022/04/06 | 1,670 | 1,672 | 1,657 | 1,657 | 46,700 |
| 2022/04/05 | 1,662 | 1,676 | 1,656 | 1,670 | 73,400 |
| 2022/04/04 | 1,645 | 1,663 | 1,643 | 1,655 | 57,100 |
| 2022/04/01 | 1,630 | 1,653 | 1,621 | 1,647 | 76,800 |
| 2022/03/31 | 1,650 | 1,663 | 1,637 | 1,637 | 85,700 |
| 2022/03/30 | 1,675 | 1,676 | 1,651 | 1,660 | 169,300 |
| 2022/03/29 | 1,704 | 1,713 | 1,684 | 1,713 | 221,400 |
| 2022/03/28 | 1,701 | 1,710 | 1,687 | 1,703 | 219,200 |
| 2022/03/25 | 1,702 | 1,704 | 1,686 | 1,690 | 239,500 |
| 2022/03/24 | 1,711 | 1,715 | 1,694 | 1,700 | 136,800 |
| 2022/03/23 | 1,713 | 1,725 | 1,705 | 1,722 | 102,700 |
| 2022/03/22 | 1,706 | 1,716 | 1,692 | 1,698 | 161,100 |
| 2022/03/18 | 1,688 | 1,694 | 1,675 | 1,689 | 154,500 |
| 2022/03/17 | 1,703 | 1,703 | 1,679 | 1,688 | 98,000 |
| 2022/03/16 | 1,704 | 1,714 | 1,685 | 1,687 | 122,100 |
| 2022/03/15 | 1,681 | 1,700 | 1,675 | 1,685 | 72,200 |
| 2022/03/14 | 1,678 | 1,688 | 1,669 | 1,669 | 61,300 |
| 2022/03/11 | 1,651 | 1,681 | 1,651 | 1,674 | 82,700 |
| 2022/03/10 | 1,665 | 1,688 | 1,660 | 1,681 | 76,600 |
| 2022/03/09 | 1,640 | 1,665 | 1,629 | 1,633 | 70,500 |
| 2022/03/08 | 1,677 | 1,678 | 1,630 | 1,640 | 88,600 |
| 2022/03/07 | 1,683 | 1,691 | 1,667 | 1,677 | 86,100 |
| 2022/03/04 | 1,704 | 1,716 | 1,695 | 1,695 | 66,500 |
| 2022/03/03 | 1,705 | 1,718 | 1,704 | 1,704 | 56,900 |
| 2022/03/02 | 1,705 | 1,723 | 1,696 | 1,696 | 69,500 |
| 2022/03/01 | 1,733 | 1,740 | 1,724 | 1,724 | 66,700 |
| 2022/02/28 | 1,709 | 1,735 | 1,709 | 1,733 | 70,300 |
| 2022/02/25 | 1,712 | 1,718 | 1,705 | 1,705 | 58,800 |
| 2022/02/24 | 1,714 | 1,718 | 1,701 | 1,712 | 69,600 |
| 2022/02/22 | 1,720 | 1,727 | 1,711 | 1,718 | 41,500 |
| 2022/02/21 | 1,715 | 1,728 | 1,710 | 1,724 | 39,700 |
| 2022/02/18 | 1,720 | 1,733 | 1,720 | 1,728 | 54,300 |
| 2022/02/17 | 1,728 | 1,735 | 1,715 | 1,720 | 43,300 |
| 2022/02/16 | 1,752 | 1,753 | 1,726 | 1,729 | 66,600 |
| 2022/02/15 | 1,716 | 1,737 | 1,716 | 1,736 | 84,800 |
| 2022/02/14 | 1,703 | 1,719 | 1,690 | 1,716 | 73,700 |
| 2022/02/10 | 1,707 | 1,715 | 1,697 | 1,698 | 64,000 |
| 2022/02/09 | 1,677 | 1,711 | 1,670 | 1,697 | 85,700 |
| 2022/02/08 | 1,675 | 1,680 | 1,663 | 1,668 | 57,900 |
| 2022/02/07 | 1,660 | 1,680 | 1,656 | 1,675 | 74,500 |
| 2022/02/04 | 1,673 | 1,682 | 1,665 | 1,671 | 42,000 |
| 2022/02/03 | 1,665 | 1,688 | 1,651 | 1,673 | 78,000 |
| 2022/02/02 | 1,667 | 1,678 | 1,658 | 1,677 | 74,700 |
| 2022/02/01 | 1,659 | 1,669 | 1,650 | 1,653 | 57,000 |
| 2022/01/31 | 1,655 | 1,664 | 1,651 | 1,659 | 53,800 |
| 2022/01/28 | 1,636 | 1,654 | 1,629 | 1,649 | 70,900 |
| 2022/01/27 | 1,650 | 1,650 | 1,607 | 1,615 | 131,600 |
| 2022/01/26 | 1,653 | 1,663 | 1,642 | 1,642 | 83,400 |
| 2022/01/25 | 1,677 | 1,677 | 1,649 | 1,666 | 80,400 |
| 2022/01/24 | 1,645 | 1,666 | 1,641 | 1,664 | 62,900 |
| 2022/01/21 | 1,630 | 1,656 | 1,625 | 1,655 | 58,700 |
| 2022/01/20 | 1,635 | 1,659 | 1,635 | 1,648 | 91,100 |
| 2022/01/19 | 1,656 | 1,667 | 1,629 | 1,633 | 122,300 |
| 2022/01/18 | 1,693 | 1,695 | 1,670 | 1,671 | 60,200 |
| 2022/01/17 | 1,683 | 1,691 | 1,675 | 1,683 | 53,000 |
| 2022/01/14 | 1,664 | 1,673 | 1,656 | 1,671 | 67,000 |
| 2022/01/13 | 1,680 | 1,683 | 1,657 | 1,657 | 108,200 |
| 2022/01/12 | 1,678 | 1,686 | 1,675 | 1,684 | 52,700 |
| 2022/01/11 | 1,677 | 1,677 | 1,654 | 1,668 | 61,500 |
| 2022/01/07 | 1,658 | 1,668 | 1,652 | 1,659 | 74,800 |
| 2022/01/06 | 1,660 | 1,669 | 1,645 | 1,650 | 90,600 |
| 2022/01/05 | 1,680 | 1,684 | 1,664 | 1,667 | 76,100 |
| 2022/01/04 | 1,682 | 1,688 | 1,663 | 1,673 | 75,600 |