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

ティーライフ(3172)の株価時系列情報

ティーライフの株価(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
2021/12/09 1,363 1,366 1,351 1,352 15,600
2021/12/08 1,352 1,366 1,334 1,351 19,200
2021/12/07 1,308 1,356 1,305 1,349 34,900
2021/12/06 1,370 1,409 1,295 1,295 101,400
2021/12/03 1,307 1,427 1,303 1,390 70,200
2021/12/02 1,310 1,321 1,293 1,307 22,100
2021/12/01 1,316 1,347 1,290 1,334 37,200
2021/11/30 1,389 1,389 1,310 1,310 33,700
2021/11/29 1,394 1,394 1,341 1,341 47,400
2021/11/26 1,437 1,437 1,400 1,424 19,400
2021/11/25 1,451 1,460 1,437 1,437 12,000
2021/11/24 1,481 1,481 1,435 1,450 17,600
2021/11/22 1,470 1,490 1,464 1,470 9,400
2021/11/19 1,454 1,474 1,445 1,473 13,100
2021/11/18 1,487 1,488 1,435 1,453 17,800
2021/11/17 1,473 1,486 1,458 1,482 15,200
2021/11/16 1,433 1,466 1,433 1,464 14,900
2021/11/15 1,430 1,430 1,418 1,425 8,200
2021/11/12 1,408 1,422 1,408 1,416 4,400
2021/11/11 1,435 1,439 1,403 1,406 8,600
2021/11/10 1,447 1,448 1,436 1,440 2,200
2021/11/09 1,453 1,453 1,431 1,440 13,900
2021/11/08 1,464 1,464 1,440 1,453 16,400
2021/11/05 1,459 1,459 1,435 1,455 14,500
2021/11/04 1,442 1,450 1,428 1,434 12,400
2021/11/02 1,445 1,454 1,424 1,431 14,600
2021/11/01 1,429 1,442 1,419 1,442 19,200
2021/10/29 1,421 1,422 1,398 1,412 12,500
2021/10/28 1,400 1,418 1,394 1,409 10,000
2021/10/27 1,422 1,427 1,401 1,409 8,300
2021/10/26 1,390 1,426 1,390 1,422 16,200
2021/10/25 1,402 1,402 1,379 1,388 27,100
2021/10/22 1,420 1,425 1,405 1,405 15,600
2021/10/21 1,438 1,454 1,425 1,425 17,100
2021/10/20 1,468 1,470 1,433 1,442 17,500
2021/10/19 1,444 1,467 1,439 1,467 12,600
2021/10/18 1,443 1,443 1,416 1,439 12,100
2021/10/15 1,397 1,434 1,395 1,434 11,300
2021/10/14 1,421 1,423 1,396 1,402 14,100
2021/10/13 1,438 1,444 1,413 1,423 16,500
2021/10/12 1,462 1,465 1,425 1,425 12,100
2021/10/11 1,465 1,469 1,444 1,469 12,800
2021/10/08 1,449 1,468 1,435 1,450 15,300
2021/10/07 1,448 1,466 1,438 1,449 12,300
2021/10/06 1,445 1,475 1,426 1,448 21,100
2021/10/05 1,446 1,466 1,419 1,444 31,700
2021/10/04 1,500 1,500 1,435 1,450 37,600
2021/10/01 1,502 1,509 1,460 1,480 21,200
2021/09/30 1,517 1,520 1,493 1,510 13,500
2021/09/29 1,490 1,525 1,472 1,517 28,600
2021/09/28 1,520 1,531 1,501 1,524 21,900
2021/09/27 1,521 1,543 1,516 1,526 14,100
2021/09/24 1,524 1,548 1,524 1,532 30,100
2021/09/22 1,515 1,525 1,484 1,502 24,900
2021/09/21 1,502 1,538 1,502 1,515 28,000
2021/09/17 1,552 1,573 1,542 1,571 19,200
2021/09/16 1,555 1,567 1,511 1,552 26,800
2021/09/15 1,550 1,558 1,518 1,545 34,800
2021/09/14 1,575 1,605 1,550 1,564 25,300
2021/09/13 1,571 1,595 1,530 1,589 51,300
2021/09/10 1,574 1,588 1,568 1,576 25,400
2021/09/09 1,598 1,598 1,556 1,568 26,900
2021/09/08 1,550 1,621 1,550 1,600 80,800
2021/09/07 1,620 1,624 1,534 1,560 141,300
2021/09/06 1,528 1,644 1,480 1,644 301,900
2021/09/03 1,460 1,466 1,447 1,455 62,100
2021/09/02 1,492 1,492 1,450 1,478 55,800
2021/09/01 1,467 1,505 1,457 1,485 42,400
2021/08/31 1,480 1,488 1,421 1,468 92,800
2021/08/30 1,510 1,529 1,470 1,485 170,800
2021/08/27 1,520 1,531 1,493 1,497 49,600
2021/08/26 1,485 1,549 1,470 1,549 76,600
2021/08/25 1,459 1,493 1,443 1,474 71,700
2021/08/24 1,394 1,444 1,394 1,439 39,900
2021/08/23 1,381 1,403 1,381 1,393 18,600
2021/08/20 1,399 1,407 1,372 1,376 32,800
2021/08/19 1,413 1,416 1,391 1,395 20,100
2021/08/18 1,418 1,425 1,388 1,415 22,900
2021/08/17 1,438 1,438 1,411 1,414 19,200
2021/08/16 1,434 1,443 1,412 1,443 28,400
2021/08/13 1,373 1,432 1,368 1,428 37,400
2021/08/12 1,382 1,391 1,360 1,373 20,500
2021/08/11 1,361 1,382 1,351 1,380 28,600
2021/08/10 1,310 1,357 1,308 1,352 27,300
2021/08/06 1,334 1,334 1,307 1,311 15,200
2021/08/05 1,320 1,338 1,312 1,321 17,600
2021/08/04 1,353 1,353 1,311 1,312 20,800
2021/08/03 1,372 1,376 1,342 1,353 31,900
2021/08/02 1,401 1,408 1,377 1,381 25,100
2021/07/30 1,431 1,433 1,396 1,404 55,200
2021/07/29 1,441 1,444 1,415 1,430 106,700
2021/07/28 1,457 1,480 1,445 1,466 107,800
2021/07/27 1,461 1,465 1,433 1,436 84,700
2021/07/26 1,475 1,480 1,449 1,449 69,100
2021/07/21 1,480 1,484 1,459 1,467 40,600
2021/07/20 1,461 1,493 1,460 1,468 59,200
2021/07/19 1,479 1,494 1,455 1,473 54,100
2021/07/16 1,483 1,529 1,477 1,510 38,500
2021/07/15 1,528 1,528 1,493 1,493 63,400
2021/07/14 1,560 1,564 1,526 1,528 37,800
2021/07/13 1,567 1,586 1,563 1,565 22,700
2021/07/12 1,567 1,601 1,548 1,556 44,700
2021/07/09 1,540 1,563 1,501 1,552 53,300
2021/07/08 1,603 1,610 1,567 1,567 41,500
2021/07/07 1,594 1,629 1,589 1,603 52,500
2021/07/06 1,616 1,622 1,600 1,601 40,500
2021/07/05 1,640 1,640 1,616 1,616 31,900
2021/07/02 1,580 1,651 1,580 1,640 58,300
2021/07/01 1,620 1,620 1,562 1,586 67,400
2021/06/30 1,664 1,674 1,621 1,623 43,000
2021/06/29 1,597 1,670 1,584 1,658 56,000
2021/06/28 1,550 1,605 1,550 1,599 60,800
2021/06/25 1,538 1,541 1,513 1,541 21,800
2021/06/24 1,540 1,544 1,525 1,537 16,900
2021/06/23 1,524 1,541 1,522 1,540 24,200
2021/06/22 1,539 1,540 1,510 1,515 33,300
2021/06/21 1,496 1,525 1,473 1,523 39,000
2021/06/18 1,502 1,540 1,490 1,507 30,500
2021/06/17 1,506 1,506 1,481 1,503 16,000
2021/06/16 1,509 1,512 1,480 1,495 29,900
2021/06/15 1,524 1,548 1,502 1,505 31,800
2021/06/14 1,478 1,524 1,469 1,517 48,300
2021/06/11 1,450 1,473 1,450 1,468 61,800
2021/06/10 1,436 1,469 1,426 1,450 54,800
2021/06/09 1,427 1,436 1,419 1,436 32,500
2021/06/08 1,453 1,455 1,396 1,424 99,600
2021/06/07 1,494 1,494 1,432 1,435 194,600
2021/06/04 1,496 1,574 1,472 1,574 162,700
2021/06/03 1,481 1,498 1,465 1,497 35,300
2021/06/02 1,432 1,490 1,432 1,490 52,600
2021/06/01 1,431 1,440 1,407 1,434 22,100
2021/05/31 1,430 1,441 1,424 1,431 26,200
2021/05/28 1,416 1,426 1,401 1,426 17,300
2021/05/27 1,435 1,435 1,392 1,392 18,700
2021/05/26 1,440 1,442 1,425 1,435 22,900
2021/05/25 1,424 1,443 1,422 1,442 18,800
2021/05/24 1,430 1,441 1,409 1,418 21,500
2021/05/21 1,405 1,435 1,389 1,429 34,400
2021/05/20 1,380 1,421 1,376 1,402 30,400
2021/05/19 1,356 1,398 1,349 1,398 31,100
2021/05/18 1,347 1,358 1,332 1,358 17,700
2021/05/17 1,350 1,360 1,330 1,347 24,600
2021/05/14 1,317 1,348 1,309 1,348 22,100
2021/05/13 1,316 1,316 1,286 1,291 20,600
2021/05/12 1,353 1,361 1,295 1,320 26,000
2021/05/11 1,344 1,363 1,335 1,353 31,700
2021/05/10 1,324 1,363 1,318 1,358 18,100
2021/05/07 1,316 1,321 1,304 1,316 15,800
2021/05/06 1,290 1,311 1,280 1,306 26,500
2021/04/30 1,280 1,288 1,261 1,281 34,200
2021/04/28 1,341 1,341 1,277 1,277 41,500
2021/04/27 1,330 1,348 1,327 1,342 20,400
2021/04/26 1,305 1,324 1,293 1,321 26,500
2021/04/23 1,283 1,303 1,282 1,299 17,600
2021/04/22 1,309 1,319 1,275 1,291 30,500
2021/04/21 1,322 1,322 1,273 1,289 33,500
2021/04/20 1,340 1,352 1,327 1,330 18,000
2021/04/19 1,358 1,362 1,342 1,342 17,900
2021/04/16 1,354 1,357 1,347 1,349 12,800
2021/04/15 1,344 1,365 1,344 1,354 7,800
2021/04/14 1,351 1,353 1,335 1,353 24,200
2021/04/13 1,393 1,393 1,347 1,351 31,800
2021/04/12 1,414 1,414 1,388 1,389 9,000
2021/04/09 1,374 1,398 1,373 1,398 14,900
2021/04/08 1,404 1,412 1,376 1,380 19,700
2021/04/07 1,399 1,424 1,399 1,416 10,300
2021/04/06 1,442 1,442 1,390 1,397 26,400
2021/04/05 1,376 1,445 1,376 1,445 35,700
2021/04/02 1,350 1,360 1,317 1,360 37,800
2021/04/01 1,380 1,382 1,351 1,356 17,200
2021/03/31 1,358 1,394 1,353 1,357 31,300
2021/03/30 1,388 1,395 1,366 1,370 16,000
2021/03/29 1,403 1,428 1,373 1,387 38,600
2021/03/26 1,359 1,389 1,344 1,389 21,600
2021/03/25 1,344 1,375 1,344 1,359 21,300
2021/03/24 1,383 1,413 1,343 1,351 80,800
2021/03/23 1,461 1,472 1,437 1,453 22,200
2021/03/22 1,493 1,494 1,450 1,469 25,600
2021/03/19 1,472 1,494 1,462 1,485 14,700
2021/03/18 1,455 1,492 1,446 1,485 43,200
2021/03/17 1,411 1,453 1,411 1,453 34,500
2021/03/16 1,441 1,456 1,404 1,418 35,200
2021/03/15 1,393 1,463 1,390 1,455 91,800
2021/03/12 1,390 1,395 1,368 1,390 33,100
2021/03/11 1,363 1,399 1,350 1,399 69,300
2021/03/10 1,332 1,362 1,319 1,362 76,800
2021/03/09 1,301 1,344 1,282 1,339 132,700
2021/03/08 1,379 1,382 1,302 1,314 449,800
2021/03/05 1,222 1,235 1,213 1,232 56,100
2021/03/04 1,236 1,236 1,217 1,234 26,000
2021/03/03 1,230 1,244 1,227 1,244 19,100
2021/03/02 1,240 1,240 1,222 1,238 28,200
2021/03/01 1,210 1,244 1,206 1,241 28,600
2021/02/26 1,206 1,221 1,202 1,205 30,500
2021/02/25 1,234 1,243 1,220 1,234 13,600
2021/02/24 1,232 1,244 1,223 1,230 22,000
2021/02/22 1,197 1,230 1,193 1,223 27,900
2021/02/19 1,188 1,192 1,154 1,188 28,800
2021/02/18 1,220 1,222 1,195 1,195 21,800
2021/02/17 1,227 1,227 1,206 1,220 15,600
2021/02/16 1,228 1,235 1,211 1,219 26,100
2021/02/15 1,241 1,243 1,212 1,227 33,900
2021/02/12 1,230 1,248 1,220 1,225 39,400
2021/02/10 1,204 1,229 1,199 1,220 21,800
2021/02/09 1,206 1,208 1,188 1,208 25,600
2021/02/08 1,196 1,210 1,190 1,209 40,600
2021/02/05 1,172 1,191 1,164 1,182 34,300
2021/02/04 1,160 1,175 1,156 1,162 17,100
2021/02/03 1,144 1,169 1,144 1,158 25,500
2021/02/02 1,137 1,151 1,133 1,144 20,900
2021/02/01 1,130 1,146 1,125 1,136 17,000
2021/01/29 1,152 1,160 1,127 1,130 25,900
2021/01/28 1,126 1,156 1,122 1,156 44,600
2021/01/27 1,163 1,163 1,148 1,154 55,000
2021/01/26 1,159 1,163 1,151 1,154 20,200
2021/01/25 1,160 1,167 1,153 1,164 11,600
2021/01/22 1,159 1,168 1,153 1,155 21,400
2021/01/21 1,158 1,179 1,154 1,156 25,700
2021/01/20 1,196 1,196 1,153 1,156 48,200
2021/01/19 1,173 1,212 1,161 1,197 98,100
2021/01/18 1,130 1,179 1,119 1,171 79,700
2021/01/15 1,133 1,136 1,123 1,127 20,000
2021/01/14 1,155 1,161 1,132 1,132 38,300
2021/01/13 1,159 1,169 1,151 1,156 20,600
2021/01/12 1,161 1,166 1,150 1,158 13,200
2021/01/08 1,137 1,162 1,133 1,162 31,400
2021/01/07 1,132 1,149 1,131 1,138 27,000
2021/01/06 1,126 1,141 1,126 1,130 19,400
2021/01/05 1,130 1,143 1,124 1,125 21,000
2021/01/04 1,145 1,150 1,122 1,130 33,600
2020/12/30 1,141 1,142 1,120 1,134 25,800
2020/12/29 1,122 1,148 1,121 1,140 22,700
2020/12/28 1,141 1,167 1,111 1,130 49,700
2020/12/25 1,148 1,151 1,130 1,139 16,200
2020/12/24 1,145 1,158 1,143 1,148 15,500
2020/12/23 1,153 1,159 1,139 1,145 22,300
2020/12/22 1,180 1,184 1,140 1,159 43,400
2020/12/21 1,170 1,188 1,155 1,188 25,600
2020/12/18 1,161 1,182 1,151 1,172 26,400
2020/12/17 1,170 1,173 1,149 1,172 18,900
2020/12/16 1,171 1,172 1,140 1,169 19,600
2020/12/15 1,154 1,158 1,134 1,141 19,900
2020/12/14 1,151 1,177 1,143 1,152 30,400
2020/12/11 1,140 1,150 1,125 1,140 28,300
2020/12/10 1,178 1,185 1,136 1,141 55,100
2020/12/09 1,182 1,195 1,166 1,182 33,300
2020/12/08 1,181 1,197 1,175 1,180 49,500
2020/12/07 1,278 1,282 1,172 1,185 139,300
2020/12/04 1,366 1,366 1,285 1,338 103,700
2020/12/03 1,384 1,384 1,346 1,380 31,200
2020/12/02 1,400 1,400 1,353 1,389 45,200
2020/12/01 1,321 1,408 1,310 1,400 84,700
2020/11/30 1,442 1,442 1,311 1,330 184,400
2020/11/27 1,282 1,307 1,264 1,292 42,800
2020/11/26 1,210 1,267 1,203 1,263 26,700
2020/11/25 1,241 1,270 1,210 1,226 36,500
2020/11/24 1,153 1,237 1,153 1,237 38,900
2020/11/20 1,161 1,177 1,145 1,148 20,400
2020/11/19 1,185 1,185 1,146 1,161 23,400
2020/11/18 1,175 1,208 1,155 1,186 33,300
2020/11/17 1,226 1,226 1,162 1,195 30,200
2020/11/16 1,152 1,206 1,140 1,205 33,400
2020/11/13 1,141 1,163 1,114 1,157 15,400
2020/11/12 1,177 1,177 1,128 1,141 12,100
2020/11/11 1,172 1,185 1,151 1,174 13,700
2020/11/10 1,176 1,179 1,147 1,159 20,700
2020/11/09 1,169 1,188 1,152 1,172 11,200
2020/11/06 1,151 1,164 1,120 1,157 12,100
2020/11/05 1,183 1,183 1,135 1,151 13,000
2020/11/04 1,112 1,188 1,106 1,171 25,700
2020/11/02 1,119 1,127 1,097 1,101 15,300
2020/10/30 1,166 1,166 1,106 1,124 26,800
2020/10/29 1,196 1,196 1,147 1,176 20,300
2020/10/28 1,171 1,220 1,143 1,212 32,200
2020/10/27 1,120 1,168 1,118 1,168 17,900
2020/10/26 1,153 1,159 1,113 1,120 22,500
2020/10/23 1,190 1,190 1,152 1,163 31,800
2020/10/22 1,204 1,205 1,159 1,183 30,500
2020/10/21 1,243 1,243 1,211 1,213 10,600
2020/10/20 1,248 1,260 1,236 1,243 12,100
2020/10/19 1,227 1,263 1,203 1,253 17,500
2020/10/16 1,241 1,242 1,211 1,226 23,500
2020/10/15 1,285 1,293 1,231 1,248 27,900
2020/10/14 1,288 1,303 1,264 1,300 21,500
2020/10/13 1,286 1,310 1,275 1,291 25,900
2020/10/12 1,275 1,286 1,247 1,286 20,400
2020/10/09 1,266 1,295 1,257 1,286 25,800
2020/10/08 1,300 1,301 1,268 1,273 20,600
2020/10/07 1,270 1,283 1,267 1,283 7,700
2020/10/06 1,297 1,314 1,264 1,269 16,400
2020/10/05 1,260 1,305 1,260 1,295 35,500
2020/10/02 1,254 1,282 1,240 1,258 56,900
2020/09/30 1,311 1,311 1,262 1,271 21,400
2020/09/29 1,281 1,317 1,280 1,313 31,200
2020/09/28 1,282 1,290 1,266 1,280 23,600
2020/09/25 1,284 1,319 1,281 1,281 28,300
2020/09/24 1,271 1,318 1,255 1,284 35,600
2020/09/23 1,304 1,306 1,254 1,274 25,300
2020/09/18 1,330 1,330 1,285 1,304 31,200
2020/09/17 1,302 1,325 1,282 1,325 27,700

このページの先頭へ