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 |
---|---|---|---|---|---|
2012/12/28 | 500 | 500 | 495 | 497 | 7,500 |
2012/12/27 | 499 | 500 | 496 | 500 | 8,200 |
2012/12/26 | 493 | 498 | 493 | 498 | 7,600 |
2012/12/25 | 498 | 498 | 491 | 495 | 8,100 |
2012/12/21 | 490 | 491 | 488 | 488 | 5,600 |
2012/12/20 | 490 | 491 | 486 | 489 | 12,400 |
2012/12/19 | 488 | 492 | 487 | 488 | 9,900 |
2012/12/18 | 488 | 489 | 487 | 487 | 3,500 |
2012/12/17 | 484 | 486 | 483 | 486 | 7,800 |
2012/12/14 | 480 | 484 | 479 | 483 | 9,500 |
2012/12/13 | 481 | 485 | 479 | 483 | 13,300 |
2012/12/12 | 486 | 486 | 478 | 482 | 10,100 |
2012/12/11 | 485 | 487 | 480 | 485 | 12,200 |
2012/12/10 | 486 | 489 | 481 | 487 | 19,300 |
2012/12/07 | 486 | 492 | 483 | 489 | 27,300 |
2012/12/06 | 490 | 498 | 487 | 496 | 74,900 |
2012/12/05 | 519 | 525 | 513 | 524 | 19,900 |
2012/12/04 | 509 | 517 | 508 | 509 | 11,800 |
2012/12/03 | 511 | 518 | 508 | 508 | 9,200 |
2012/11/30 | 515 | 515 | 510 | 511 | 11,000 |
2012/11/29 | 504 | 512 | 503 | 509 | 14,500 |
2012/11/28 | 504 | 505 | 500 | 502 | 6,800 |
2012/11/27 | 502 | 505 | 500 | 504 | 18,400 |
2012/11/26 | 496 | 501 | 496 | 500 | 9,900 |
2012/11/22 | 499 | 499 | 492 | 493 | 8,400 |
2012/11/21 | 498 | 500 | 496 | 498 | 14,700 |
2012/11/20 | 492 | 495 | 492 | 493 | 1,600 |
2012/11/19 | 492 | 494 | 490 | 494 | 2,900 |
2012/11/16 | 491 | 491 | 487 | 490 | 5,100 |
2012/11/15 | 492 | 493 | 490 | 492 | 4,200 |
2012/11/14 | 490 | 493 | 489 | 492 | 10,700 |
2012/11/13 | 496 | 496 | 488 | 489 | 8,000 |
2012/11/12 | 502 | 502 | 494 | 498 | 6,600 |
2012/11/09 | 503 | 506 | 498 | 502 | 9,200 |
2012/11/08 | 498 | 503 | 495 | 503 | 5,700 |
2012/11/07 | 497 | 500 | 496 | 496 | 4,700 |
2012/11/06 | 504 | 504 | 495 | 496 | 5,600 |
2012/11/05 | 507 | 507 | 495 | 501 | 26,700 |
2012/11/02 | 490 | 493 | 484 | 491 | 12,700 |
2012/11/01 | 488 | 491 | 487 | 489 | 4,200 |
2012/10/31 | 491 | 493 | 487 | 489 | 11,300 |
2012/10/30 | 492 | 493 | 487 | 488 | 10,600 |
2012/10/29 | 484 | 493 | 484 | 488 | 16,300 |
2012/10/26 | 485 | 485 | 481 | 481 | 5,300 |
2012/10/25 | 481 | 484 | 480 | 484 | 6,000 |
2012/10/24 | 476 | 480 | 470 | 480 | 15,900 |
2012/10/23 | 475 | 476 | 474 | 476 | 4,500 |
2012/10/22 | 475 | 476 | 472 | 473 | 4,500 |
2012/10/19 | 476 | 478 | 473 | 475 | 3,100 |
2012/10/18 | 472 | 479 | 472 | 479 | 6,600 |
2012/10/17 | 468 | 472 | 468 | 471 | 6,800 |
2012/10/16 | 480 | 481 | 467 | 467 | 22,800 |
2012/10/15 | 485 | 485 | 481 | 481 | 5,400 |
2012/10/12 | 479 | 489 | 479 | 483 | 6,300 |
2012/10/11 | 477 | 483 | 477 | 480 | 4,700 |
2012/10/10 | 482 | 482 | 476 | 479 | 7,600 |
2012/10/09 | 480 | 482 | 478 | 480 | 9,600 |
2012/10/05 | 477 | 480 | 476 | 476 | 13,400 |
2012/10/04 | 473 | 474 | 472 | 474 | 2,900 |
2012/10/03 | 472 | 472 | 468 | 472 | 17,200 |
2012/10/02 | 470 | 470 | 467 | 469 | 5,900 |
2012/10/01 | 470 | 471 | 467 | 468 | 9,400 |
2012/09/28 | 471 | 472 | 467 | 471 | 10,000 |
2012/09/27 | 468 | 468 | 464 | 468 | 7,500 |
2012/09/26 | 469 | 470 | 464 | 468 | 8,400 |
2012/09/25 | 470 | 471 | 467 | 470 | 6,100 |
2012/09/24 | 471 | 473 | 468 | 470 | 10,300 |
2012/09/21 | 472 | 473 | 468 | 468 | 13,200 |
2012/09/20 | 474 | 476 | 469 | 472 | 16,200 |
2012/09/19 | 468 | 472 | 467 | 470 | 8,000 |
2012/09/18 | 465 | 469 | 465 | 467 | 6,400 |
2012/09/14 | 465 | 466 | 460 | 460 | 5,300 |
2012/09/13 | 459 | 464 | 459 | 459 | 9,600 |
2012/09/12 | 459 | 460 | 455 | 456 | 5,000 |
2012/09/11 | 456 | 461 | 456 | 461 | 9,000 |
2012/09/10 | 466 | 466 | 462 | 465 | 1,600 |
2012/09/07 | 475 | 475 | 457 | 466 | 17,300 |
2012/09/06 | 479 | 481 | 466 | 466 | 38,200 |
2012/09/05 | 470 | 471 | 460 | 465 | 9,200 |
2012/09/04 | 456 | 470 | 455 | 470 | 6,000 |
2012/09/03 | 455 | 455 | 453 | 455 | 2,000 |
2012/08/31 | 454 | 455 | 451 | 455 | 2,200 |
2012/08/30 | 451 | 452 | 450 | 452 | 3,500 |
2012/08/29 | 454 | 454 | 450 | 450 | 5,100 |
2012/08/28 | 460 | 460 | 456 | 456 | 2,400 |
2012/08/27 | 461 | 461 | 459 | 460 | 2,200 |
2012/08/24 | 462 | 462 | 458 | 458 | 2,700 |
2012/08/23 | 457 | 460 | 457 | 460 | 1,400 |
2012/08/22 | 459 | 459 | 457 | 457 | 1,700 |
2012/08/21 | 457 | 459 | 455 | 457 | 3,500 |
2012/08/20 | 462 | 463 | 458 | 458 | 3,800 |
2012/08/17 | 460 | 460 | 453 | 454 | 2,200 |
2012/08/16 | 454 | 462 | 453 | 454 | 6,200 |
2012/08/15 | 453 | 460 | 452 | 452 | 3,800 |
2012/08/14 | 451 | 455 | 451 | 453 | 5,100 |
2012/08/13 | 448 | 452 | 447 | 451 | 4,500 |
2012/08/10 | 446 | 450 | 445 | 449 | 9,900 |
2012/08/09 | 450 | 458 | 450 | 453 | 2,800 |
2012/08/08 | 445 | 450 | 443 | 445 | 8,400 |
2012/08/07 | 455 | 455 | 448 | 448 | 11,100 |
2012/08/06 | 465 | 465 | 456 | 456 | 12,000 |
2012/08/03 | 470 | 472 | 459 | 463 | 12,800 |
2012/08/02 | 476 | 476 | 468 | 473 | 9,100 |
2012/08/01 | 475 | 476 | 473 | 473 | 3,300 |
2012/07/31 | 477 | 484 | 475 | 478 | 15,400 |
2012/07/30 | 484 | 485 | 477 | 478 | 13,400 |
2012/07/27 | 484 | 497 | 483 | 486 | 50,100 |
2012/07/26 | 518 | 521 | 512 | 521 | 22,400 |
2012/07/25 | 516 | 520 | 514 | 519 | 13,100 |
2012/07/24 | 523 | 523 | 508 | 517 | 10,600 |
2012/07/23 | 528 | 529 | 520 | 524 | 25,000 |
2012/07/20 | 531 | 532 | 528 | 529 | 13,000 |
2012/07/19 | 530 | 533 | 529 | 531 | 6,400 |
2012/07/18 | 533 | 533 | 530 | 531 | 14,400 |
2012/07/17 | 534 | 535 | 529 | 533 | 31,300 |
2012/07/13 | 529 | 532 | 529 | 531 | 11,500 |
2012/07/12 | 528 | 534 | 528 | 530 | 23,200 |
2012/07/11 | 527 | 529 | 526 | 529 | 7,000 |
2012/07/10 | 529 | 531 | 527 | 530 | 12,700 |
2012/07/09 | 532 | 532 | 529 | 529 | 19,700 |
2012/07/06 | 533 | 535 | 528 | 533 | 23,600 |
2012/07/05 | 537 | 537 | 533 | 534 | 18,900 |
2012/07/04 | 538 | 540 | 531 | 534 | 40,800 |
2012/07/03 | 530 | 538 | 530 | 537 | 30,300 |
2012/07/02 | 523 | 529 | 523 | 528 | 14,700 |
2012/06/29 | 518 | 520 | 515 | 519 | 9,900 |
2012/06/28 | 518 | 523 | 511 | 519 | 19,000 |
2012/06/27 | 518 | 523 | 510 | 516 | 21,400 |
2012/06/26 | 520 | 524 | 510 | 520 | 7,700 |
2012/06/25 | 515 | 527 | 512 | 521 | 16,600 |
2012/06/22 | 512 | 512 | 495 | 512 | 27,000 |
2012/06/21 | 511 | 513 | 503 | 513 | 6,300 |
2012/06/20 | 499 | 512 | 499 | 510 | 19,400 |
2012/06/19 | 499 | 500 | 498 | 499 | 4,000 |
2012/06/18 | 500 | 502 | 499 | 499 | 11,700 |
2012/06/15 | 497 | 499 | 494 | 498 | 1,400 |
2012/06/14 | 491 | 495 | 491 | 495 | 2,100 |
2012/06/13 | 495 | 497 | 494 | 494 | 6,300 |
2012/06/12 | 497 | 502 | 495 | 498 | 6,600 |
2012/06/11 | 499 | 499 | 495 | 499 | 2,500 |
2012/06/08 | 496 | 500 | 496 | 499 | 2,600 |
2012/06/07 | 488 | 496 | 488 | 496 | 3,300 |
2012/06/06 | 487 | 495 | 480 | 486 | 18,200 |
2012/06/05 | 499 | 499 | 485 | 490 | 5,800 |
2012/06/04 | 491 | 491 | 479 | 485 | 5,800 |
2012/06/01 | 500 | 500 | 491 | 491 | 3,500 |
2012/05/31 | 491 | 499 | 491 | 499 | 4,400 |
2012/05/30 | 506 | 509 | 487 | 509 | 21,100 |
2012/05/29 | 517 | 518 | 505 | 505 | 4,300 |
2012/05/28 | 521 | 521 | 506 | 519 | 3,000 |
2012/05/25 | 505 | 522 | 498 | 522 | 6,200 |
2012/05/24 | 510 | 511 | 498 | 502 | 7,100 |
2012/05/23 | 506 | 511 | 501 | 511 | 2,100 |
2012/05/22 | 508 | 508 | 500 | 506 | 2,800 |
2012/05/21 | 497 | 502 | 497 | 502 | 5,100 |
2012/05/18 | 486 | 492 | 483 | 492 | 4,100 |
2012/05/17 | 477 | 489 | 475 | 485 | 6,200 |
2012/05/16 | 503 | 503 | 473 | 485 | 20,200 |
2012/05/15 | 515 | 515 | 496 | 505 | 20,800 |
2012/05/14 | 527 | 527 | 519 | 520 | 9,600 |
2012/05/11 | 532 | 532 | 526 | 528 | 5,800 |
2012/05/10 | 525 | 530 | 525 | 530 | 4,100 |
2012/05/09 | 531 | 534 | 525 | 528 | 6,200 |
2012/05/08 | 532 | 535 | 524 | 530 | 13,400 |
2012/05/07 | 538 | 539 | 531 | 532 | 7,300 |
2012/05/02 | 537 | 540 | 532 | 537 | 3,700 |
2012/05/01 | 530 | 539 | 530 | 536 | 12,200 |
2012/04/27 | 541 | 543 | 532 | 533 | 17,700 |
2012/04/26 | 550 | 550 | 534 | 538 | 30,000 |
2012/04/25 | 548 | 549 | 543 | 549 | 5,200 |
2012/04/24 | 541 | 550 | 540 | 544 | 9,000 |
2012/04/23 | 542 | 544 | 539 | 543 | 5,600 |
2012/04/20 | 544 | 544 | 537 | 542 | 15,800 |
2012/04/19 | 546 | 546 | 540 | 545 | 9,900 |
2012/04/18 | 549 | 549 | 541 | 544 | 11,700 |
2012/04/17 | 541 | 548 | 540 | 545 | 6,400 |
2012/04/16 | 542 | 545 | 539 | 540 | 4,100 |
2012/04/13 | 534 | 545 | 534 | 541 | 13,800 |
2012/04/12 | 534 | 540 | 534 | 538 | 8,000 |
2012/04/11 | 532 | 536 | 528 | 533 | 35,100 |
2012/04/10 | 550 | 553 | 536 | 542 | 27,200 |
2012/04/09 | 555 | 558 | 550 | 553 | 7,600 |
2012/04/06 | 557 | 561 | 550 | 558 | 16,200 |
2012/04/05 | 558 | 558 | 540 | 554 | 23,700 |
2012/04/04 | 569 | 569 | 548 | 550 | 42,300 |
2012/04/03 | 560 | 577 | 556 | 563 | 81,600 |
2012/04/02 | 545 | 558 | 539 | 552 | 42,000 |
2012/03/30 | 540 | 541 | 535 | 539 | 13,800 |
2012/03/29 | 546 | 546 | 537 | 538 | 16,100 |
2012/03/28 | 534 | 549 | 531 | 546 | 32,700 |
2012/03/27 | 538 | 539 | 530 | 532 | 14,900 |
2012/03/26 | 538 | 538 | 530 | 534 | 16,900 |
2012/03/23 | 541 | 542 | 530 | 533 | 31,900 |
2012/03/22 | 546 | 547 | 536 | 540 | 23,800 |
2012/03/21 | 544 | 558 | 538 | 546 | 44,600 |
2012/03/19 | 531 | 541 | 527 | 536 | 38,800 |
2012/03/16 | 532 | 533 | 521 | 522 | 32,600 |
2012/03/15 | 526 | 555 | 520 | 530 | 117,000 |
2012/03/14 | 535 | 536 | 515 | 525 | 45,000 |
2012/03/13 | 510 | 541 | 508 | 520 | 63,300 |
2012/03/12 | 539 | 539 | 508 | 512 | 74,500 |
2012/03/09 | 549 | 549 | 532 | 535 | 69,500 |
2012/03/08 | 543 | 560 | 534 | 539 | 162,500 |
2012/03/07 | 550 | 563 | 530 | 534 | 255,700 |
2012/03/06 | 556 | 610 | 530 | 570 | 2,148,000 |