ティーライフ(3172)の株価時系列情報
ティーライフ(3172)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,381 | 1,393 | 1,381 | 1,390 | 2,200 |
| 2024/04/17 | 1,392 | 1,395 | 1,381 | 1,383 | 2,500 |
| 2024/04/16 | 1,391 | 1,396 | 1,380 | 1,388 | 4,400 |
| 2024/04/15 | 1,397 | 1,399 | 1,381 | 1,391 | 4,600 |
| 2024/04/12 | 1,400 | 1,405 | 1,392 | 1,399 | 6,300 |
| 2024/04/11 | 1,391 | 1,400 | 1,390 | 1,400 | 4,300 |
| 2024/04/10 | 1,401 | 1,401 | 1,391 | 1,393 | 5,200 |
| 2024/04/09 | 1,396 | 1,400 | 1,392 | 1,400 | 5,000 |
| 2024/04/08 | 1,400 | 1,402 | 1,391 | 1,397 | 8,100 |
| 2024/04/05 | 1,387 | 1,398 | 1,386 | 1,390 | 7,900 |
| 2024/04/04 | 1,373 | 1,386 | 1,373 | 1,386 | 7,000 |
| 2024/04/03 | 1,365 | 1,370 | 1,361 | 1,367 | 3,800 |
| 2024/04/02 | 1,380 | 1,380 | 1,365 | 1,365 | 7,800 |
| 2024/04/01 | 1,372 | 1,380 | 1,371 | 1,372 | 5,400 |
| 2024/03/29 | 1,340 | 1,370 | 1,340 | 1,370 | 9,000 |
| 2024/03/28 | 1,339 | 1,354 | 1,339 | 1,340 | 9,100 |
| 2024/03/27 | 1,315 | 1,350 | 1,315 | 1,345 | 18,900 |
| 2024/03/26 | 1,354 | 1,354 | 1,310 | 1,327 | 32,800 |
| 2024/03/25 | 1,375 | 1,383 | 1,336 | 1,341 | 32,400 |
| 2024/03/22 | 1,380 | 1,380 | 1,365 | 1,377 | 5,700 |
| 2024/03/21 | 1,376 | 1,380 | 1,374 | 1,380 | 5,100 |
| 2024/03/19 | 1,379 | 1,379 | 1,371 | 1,379 | 2,000 |
| 2024/03/18 | 1,370 | 1,377 | 1,370 | 1,375 | 9,000 |
| 2024/03/15 | 1,368 | 1,372 | 1,359 | 1,370 | 3,700 |
| 2024/03/14 | 1,363 | 1,368 | 1,351 | 1,368 | 7,800 |
| 2024/03/13 | 1,370 | 1,373 | 1,360 | 1,363 | 4,500 |
| 2024/03/12 | 1,356 | 1,385 | 1,352 | 1,360 | 8,400 |
| 2024/03/11 | 1,390 | 1,390 | 1,365 | 1,373 | 8,700 |
| 2024/03/08 | 1,383 | 1,392 | 1,383 | 1,392 | 8,200 |
| 2024/03/07 | 1,374 | 1,400 | 1,373 | 1,385 | 11,500 |
| 2024/03/06 | 1,374 | 1,389 | 1,370 | 1,381 | 11,700 |
| 2024/03/05 | 1,300 | 1,375 | 1,285 | 1,370 | 79,500 |
| 2024/03/04 | 1,393 | 1,394 | 1,363 | 1,363 | 51,200 |
| 2024/03/01 | 1,398 | 1,405 | 1,398 | 1,400 | 7,000 |
| 2024/02/29 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 |
| 2024/02/28 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 |
| 2024/02/27 | 1,398 | 1,402 | 1,395 | 1,395 | 4,800 |
| 2024/02/26 | 1,406 | 1,406 | 1,393 | 1,398 | 6,000 |
| 2024/02/22 | 1,405 | 1,406 | 1,395 | 1,396 | 5,600 |
| 2024/02/21 | 1,402 | 1,408 | 1,401 | 1,401 | 4,200 |
| 2024/02/20 | 1,407 | 1,407 | 1,402 | 1,402 | 2,600 |
| 2024/02/19 | 1,398 | 1,404 | 1,393 | 1,402 | 3,100 |
| 2024/02/16 | 1,391 | 1,401 | 1,391 | 1,401 | 4,100 |
| 2024/02/15 | 1,401 | 1,401 | 1,390 | 1,390 | 6,200 |
| 2024/02/14 | 1,397 | 1,400 | 1,393 | 1,395 | 4,500 |
| 2024/02/13 | 1,407 | 1,407 | 1,393 | 1,398 | 5,500 |
| 2024/02/09 | 1,401 | 1,404 | 1,393 | 1,393 | 10,100 |
| 2024/02/08 | 1,408 | 1,408 | 1,401 | 1,406 | 6,100 |
| 2024/02/07 | 1,412 | 1,412 | 1,408 | 1,409 | 3,900 |
| 2024/02/06 | 1,418 | 1,418 | 1,408 | 1,412 | 6,200 |
| 2024/02/05 | 1,415 | 1,418 | 1,414 | 1,414 | 5,500 |
| 2024/02/02 | 1,413 | 1,416 | 1,408 | 1,415 | 8,000 |
| 2024/02/01 | 1,427 | 1,427 | 1,411 | 1,413 | 4,700 |
| 2024/01/31 | 1,413 | 1,427 | 1,412 | 1,427 | 13,400 |
| 2024/01/30 | 1,450 | 1,450 | 1,410 | 1,418 | 106,900 |
| 2024/01/29 | 1,422 | 1,426 | 1,410 | 1,411 | 90,300 |
| 2024/01/26 | 1,422 | 1,434 | 1,422 | 1,429 | 18,800 |
| 2024/01/25 | 1,425 | 1,438 | 1,422 | 1,437 | 16,100 |
| 2024/01/24 | 1,440 | 1,440 | 1,421 | 1,421 | 32,100 |
| 2024/01/23 | 1,447 | 1,453 | 1,442 | 1,442 | 17,100 |
| 2024/01/22 | 1,445 | 1,449 | 1,445 | 1,447 | 10,500 |
| 2024/01/19 | 1,445 | 1,449 | 1,445 | 1,445 | 12,600 |
| 2024/01/18 | 1,449 | 1,453 | 1,445 | 1,445 | 11,200 |
| 2024/01/17 | 1,447 | 1,451 | 1,446 | 1,446 | 20,300 |
| 2024/01/16 | 1,448 | 1,454 | 1,437 | 1,446 | 14,100 |
| 2024/01/15 | 1,439 | 1,451 | 1,438 | 1,445 | 15,900 |
| 2024/01/12 | 1,440 | 1,460 | 1,436 | 1,437 | 29,400 |
| 2024/01/11 | 1,435 | 1,448 | 1,434 | 1,437 | 20,000 |
| 2024/01/10 | 1,425 | 1,434 | 1,423 | 1,430 | 16,900 |
| 2024/01/09 | 1,425 | 1,436 | 1,424 | 1,425 | 10,600 |
| 2024/01/05 | 1,417 | 1,427 | 1,417 | 1,425 | 10,800 |
| 2024/01/04 | 1,407 | 1,426 | 1,405 | 1,415 | 16,500 |
| 2023/12/29 | 1,398 | 1,409 | 1,395 | 1,407 | 14,700 |
| 2023/12/28 | 1,396 | 1,396 | 1,372 | 1,394 | 10,100 |
| 2023/12/27 | 1,365 | 1,388 | 1,365 | 1,386 | 10,100 |
| 2023/12/26 | 1,366 | 1,379 | 1,365 | 1,366 | 5,300 |
| 2023/12/25 | 1,397 | 1,397 | 1,370 | 1,373 | 7,500 |
| 2023/12/22 | 1,382 | 1,395 | 1,379 | 1,390 | 5,800 |
| 2023/12/21 | 1,376 | 1,385 | 1,375 | 1,382 | 4,000 |
| 2023/12/20 | 1,374 | 1,385 | 1,374 | 1,375 | 5,300 |
| 2023/12/19 | 1,377 | 1,377 | 1,366 | 1,377 | 2,800 |
| 2023/12/18 | 1,359 | 1,377 | 1,359 | 1,377 | 4,600 |
| 2023/12/15 | 1,352 | 1,366 | 1,352 | 1,359 | 4,500 |
| 2023/12/14 | 1,364 | 1,364 | 1,350 | 1,352 | 6,300 |
| 2023/12/13 | 1,379 | 1,379 | 1,351 | 1,357 | 9,700 |
| 2023/12/12 | 1,382 | 1,389 | 1,375 | 1,379 | 3,200 |
| 2023/12/11 | 1,373 | 1,382 | 1,365 | 1,382 | 4,900 |
| 2023/12/08 | 1,396 | 1,396 | 1,363 | 1,363 | 7,500 |
| 2023/12/07 | 1,361 | 1,398 | 1,361 | 1,396 | 19,800 |
| 2023/12/06 | 1,346 | 1,367 | 1,346 | 1,362 | 23,600 |
| 2023/12/05 | 1,351 | 1,374 | 1,338 | 1,369 | 64,600 |
| 2023/12/04 | 1,415 | 1,445 | 1,410 | 1,420 | 55,600 |
| 2023/12/01 | 1,417 | 1,420 | 1,410 | 1,415 | 7,700 |
| 2023/11/30 | 1,407 | 1,417 | 1,407 | 1,417 | 7,700 |
| 2023/11/29 | 1,411 | 1,412 | 1,405 | 1,407 | 6,500 |
| 2023/11/28 | 1,409 | 1,409 | 1,401 | 1,408 | 5,400 |
| 2023/11/27 | 1,408 | 1,409 | 1,395 | 1,402 | 6,700 |
| 2023/11/24 | 1,400 | 1,402 | 1,391 | 1,398 | 4,500 |
| 2023/11/22 | 1,384 | 1,392 | 1,384 | 1,391 | 2,700 |
| 2023/11/21 | 1,396 | 1,396 | 1,375 | 1,377 | 7,800 |
| 2023/11/20 | 1,398 | 1,407 | 1,390 | 1,390 | 7,800 |
| 2023/11/17 | 1,397 | 1,398 | 1,387 | 1,395 | 3,100 |
| 2023/11/16 | 1,391 | 1,398 | 1,387 | 1,390 | 6,600 |
| 2023/11/15 | 1,380 | 1,390 | 1,379 | 1,383 | 7,800 |
| 2023/11/14 | 1,372 | 1,379 | 1,371 | 1,379 | 5,400 |
| 2023/11/13 | 1,369 | 1,372 | 1,360 | 1,370 | 6,800 |
| 2023/11/10 | 1,351 | 1,363 | 1,351 | 1,363 | 2,500 |
| 2023/11/09 | 1,349 | 1,367 | 1,349 | 1,361 | 5,200 |
| 2023/11/08 | 1,367 | 1,370 | 1,348 | 1,349 | 6,300 |
| 2023/11/07 | 1,367 | 1,374 | 1,363 | 1,367 | 3,800 |
| 2023/11/06 | 1,360 | 1,369 | 1,355 | 1,363 | 5,500 |
| 2023/11/02 | 1,351 | 1,353 | 1,344 | 1,349 | 6,800 |
| 2023/11/01 | 1,350 | 1,350 | 1,334 | 1,336 | 10,800 |
| 2023/10/31 | 1,317 | 1,334 | 1,316 | 1,334 | 23,500 |
| 2023/10/30 | 1,356 | 1,370 | 1,307 | 1,307 | 45,300 |
| 2023/10/27 | 1,354 | 1,370 | 1,351 | 1,370 | 4,000 |
| 2023/10/26 | 1,369 | 1,372 | 1,353 | 1,354 | 4,400 |
| 2023/10/25 | 1,374 | 1,374 | 1,362 | 1,368 | 7,100 |
| 2023/10/24 | 1,356 | 1,379 | 1,336 | 1,373 | 11,400 |
| 2023/10/23 | 1,357 | 1,380 | 1,357 | 1,360 | 9,300 |
| 2023/10/20 | 1,336 | 1,368 | 1,335 | 1,359 | 10,900 |
| 2023/10/19 | 1,351 | 1,355 | 1,339 | 1,339 | 5,900 |
| 2023/10/18 | 1,345 | 1,360 | 1,343 | 1,355 | 7,000 |
| 2023/10/17 | 1,351 | 1,353 | 1,336 | 1,345 | 5,200 |
| 2023/10/16 | 1,340 | 1,349 | 1,330 | 1,337 | 10,400 |
| 2023/10/13 | 1,364 | 1,366 | 1,341 | 1,342 | 14,300 |
| 2023/10/12 | 1,360 | 1,370 | 1,355 | 1,370 | 8,300 |
| 2023/10/11 | 1,377 | 1,382 | 1,360 | 1,360 | 9,800 |
| 2023/10/10 | 1,377 | 1,395 | 1,377 | 1,389 | 6,500 |
| 2023/10/06 | 1,369 | 1,381 | 1,369 | 1,377 | 7,900 |
| 2023/10/05 | 1,345 | 1,370 | 1,343 | 1,369 | 12,100 |
| 2023/10/04 | 1,390 | 1,391 | 1,322 | 1,332 | 36,500 |
| 2023/10/03 | 1,408 | 1,408 | 1,392 | 1,392 | 18,200 |
| 2023/10/02 | 1,415 | 1,427 | 1,407 | 1,408 | 8,100 |
| 2023/09/29 | 1,416 | 1,420 | 1,404 | 1,412 | 11,000 |
| 2023/09/28 | 1,424 | 1,437 | 1,416 | 1,425 | 14,100 |
| 2023/09/27 | 1,402 | 1,424 | 1,401 | 1,424 | 15,400 |
| 2023/09/26 | 1,420 | 1,421 | 1,407 | 1,407 | 10,000 |
| 2023/09/25 | 1,404 | 1,423 | 1,404 | 1,421 | 16,700 |
| 2023/09/22 | 1,398 | 1,414 | 1,394 | 1,405 | 17,500 |
| 2023/09/21 | 1,401 | 1,407 | 1,395 | 1,398 | 12,000 |
| 2023/09/20 | 1,402 | 1,414 | 1,402 | 1,406 | 9,500 |
| 2023/09/19 | 1,400 | 1,409 | 1,400 | 1,409 | 10,600 |
| 2023/09/15 | 1,410 | 1,411 | 1,400 | 1,400 | 12,700 |
| 2023/09/14 | 1,406 | 1,418 | 1,406 | 1,410 | 11,100 |
| 2023/09/13 | 1,405 | 1,414 | 1,404 | 1,406 | 11,100 |
| 2023/09/12 | 1,408 | 1,416 | 1,402 | 1,404 | 8,200 |
| 2023/09/11 | 1,409 | 1,415 | 1,399 | 1,408 | 15,200 |
| 2023/09/08 | 1,411 | 1,411 | 1,399 | 1,401 | 15,800 |
| 2023/09/07 | 1,423 | 1,428 | 1,400 | 1,400 | 29,200 |
| 2023/09/06 | 1,405 | 1,440 | 1,400 | 1,428 | 76,200 |
| 2023/09/05 | 1,412 | 1,413 | 1,385 | 1,395 | 180,900 |
| 2023/09/04 | 1,414 | 1,454 | 1,405 | 1,442 | 198,400 |
| 2023/09/01 | 1,410 | 1,413 | 1,401 | 1,409 | 27,500 |
| 2023/08/31 | 1,414 | 1,414 | 1,400 | 1,405 | 23,700 |
| 2023/08/30 | 1,416 | 1,416 | 1,410 | 1,415 | 10,800 |
| 2023/08/29 | 1,407 | 1,416 | 1,406 | 1,408 | 12,300 |
| 2023/08/28 | 1,404 | 1,412 | 1,400 | 1,406 | 7,400 |
| 2023/08/25 | 1,404 | 1,412 | 1,402 | 1,403 | 7,200 |
| 2023/08/24 | 1,414 | 1,416 | 1,410 | 1,414 | 9,500 |
| 2023/08/23 | 1,400 | 1,414 | 1,400 | 1,414 | 8,600 |
| 2023/08/22 | 1,408 | 1,410 | 1,400 | 1,400 | 6,800 |
| 2023/08/21 | 1,388 | 1,414 | 1,388 | 1,406 | 14,600 |
| 2023/08/18 | 1,391 | 1,401 | 1,388 | 1,388 | 18,600 |
| 2023/08/17 | 1,419 | 1,419 | 1,388 | 1,397 | 17,900 |
| 2023/08/16 | 1,405 | 1,419 | 1,405 | 1,419 | 13,000 |
| 2023/08/15 | 1,408 | 1,420 | 1,400 | 1,415 | 16,400 |
| 2023/08/14 | 1,420 | 1,420 | 1,400 | 1,408 | 16,000 |
| 2023/08/10 | 1,401 | 1,416 | 1,399 | 1,416 | 15,800 |
| 2023/08/09 | 1,418 | 1,419 | 1,408 | 1,408 | 11,000 |
| 2023/08/08 | 1,417 | 1,423 | 1,406 | 1,418 | 16,900 |
| 2023/08/07 | 1,399 | 1,417 | 1,385 | 1,417 | 19,500 |
| 2023/08/04 | 1,381 | 1,410 | 1,379 | 1,399 | 23,700 |
| 2023/08/03 | 1,397 | 1,403 | 1,382 | 1,387 | 34,000 |
| 2023/08/02 | 1,418 | 1,418 | 1,390 | 1,408 | 46,200 |
| 2023/08/01 | 1,430 | 1,436 | 1,409 | 1,418 | 65,500 |
| 2023/07/31 | 1,451 | 1,460 | 1,405 | 1,435 | 107,100 |
| 2023/07/28 | 1,487 | 1,514 | 1,477 | 1,477 | 127,700 |
| 2023/07/27 | 1,583 | 1,590 | 1,567 | 1,573 | 114,100 |
| 2023/07/26 | 1,580 | 1,586 | 1,570 | 1,585 | 42,600 |
| 2023/07/25 | 1,576 | 1,587 | 1,575 | 1,577 | 41,700 |
| 2023/07/24 | 1,567 | 1,576 | 1,567 | 1,569 | 44,000 |
| 2023/07/21 | 1,561 | 1,570 | 1,561 | 1,567 | 33,900 |
| 2023/07/20 | 1,558 | 1,570 | 1,558 | 1,566 | 34,400 |
| 2023/07/19 | 1,540 | 1,568 | 1,540 | 1,558 | 39,700 |
| 2023/07/18 | 1,530 | 1,536 | 1,529 | 1,533 | 38,400 |
| 2023/07/14 | 1,539 | 1,539 | 1,520 | 1,533 | 31,500 |
| 2023/07/13 | 1,545 | 1,545 | 1,530 | 1,535 | 36,500 |
| 2023/07/12 | 1,537 | 1,550 | 1,528 | 1,546 | 36,100 |
| 2023/07/11 | 1,573 | 1,575 | 1,531 | 1,545 | 78,200 |
| 2023/07/10 | 1,610 | 1,614 | 1,574 | 1,575 | 68,000 |
| 2023/07/07 | 1,615 | 1,617 | 1,600 | 1,610 | 30,400 |
| 2023/07/06 | 1,699 | 1,699 | 1,605 | 1,616 | 103,800 |
| 2023/07/05 | 1,608 | 1,638 | 1,602 | 1,630 | 51,400 |
| 2023/07/04 | 1,600 | 1,625 | 1,600 | 1,607 | 85,600 |
| 2023/07/03 | 1,586 | 1,600 | 1,581 | 1,595 | 55,100 |
| 2023/06/30 | 1,545 | 1,580 | 1,545 | 1,574 | 49,600 |
| 2023/06/29 | 1,534 | 1,560 | 1,518 | 1,551 | 43,000 |
| 2023/06/28 | 1,542 | 1,545 | 1,495 | 1,515 | 40,700 |
| 2023/06/27 | 1,480 | 1,512 | 1,480 | 1,512 | 28,500 |