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 |
---|---|---|---|---|---|
2014/12/30 | 829 | 838 | 811 | 825 | 13,700 |
2014/12/29 | 832 | 838 | 827 | 827 | 12,400 |
2014/12/26 | 826 | 830 | 826 | 830 | 3,400 |
2014/12/25 | 830 | 830 | 820 | 825 | 4,100 |
2014/12/24 | 838 | 838 | 809 | 824 | 11,300 |
2014/12/22 | 811 | 815 | 810 | 810 | 5,700 |
2014/12/19 | 805 | 806 | 803 | 806 | 3,100 |
2014/12/18 | 805 | 805 | 801 | 803 | 4,200 |
2014/12/17 | 803 | 809 | 801 | 804 | 4,200 |
2014/12/16 | 805 | 810 | 803 | 804 | 4,900 |
2014/12/15 | 812 | 815 | 811 | 812 | 2,900 |
2014/12/12 | 805 | 812 | 801 | 812 | 3,300 |
2014/12/11 | 803 | 805 | 800 | 801 | 3,400 |
2014/12/10 | 800 | 805 | 798 | 805 | 10,000 |
2014/12/09 | 804 | 805 | 801 | 802 | 6,600 |
2014/12/08 | 801 | 819 | 801 | 806 | 35,400 |
2014/12/05 | 834 | 838 | 831 | 838 | 4,200 |
2014/12/04 | 831 | 833 | 829 | 830 | 4,100 |
2014/12/03 | 830 | 836 | 825 | 830 | 5,200 |
2014/12/02 | 837 | 839 | 826 | 826 | 10,100 |
2014/12/01 | 835 | 836 | 833 | 835 | 6,900 |
2014/11/28 | 830 | 833 | 829 | 832 | 3,000 |
2014/11/27 | 830 | 831 | 825 | 830 | 5,800 |
2014/11/26 | 822 | 828 | 822 | 824 | 4,800 |
2014/11/25 | 822 | 824 | 821 | 821 | 4,100 |
2014/11/21 | 822 | 822 | 817 | 817 | 2,900 |
2014/11/20 | 819 | 823 | 816 | 817 | 6,300 |
2014/11/19 | 819 | 824 | 819 | 819 | 1,800 |
2014/11/18 | 818 | 820 | 816 | 818 | 3,400 |
2014/11/17 | 823 | 823 | 819 | 819 | 3,600 |
2014/11/14 | 820 | 824 | 820 | 823 | 1,300 |
2014/11/13 | 815 | 824 | 812 | 823 | 8,400 |
2014/11/12 | 820 | 823 | 818 | 820 | 4,000 |
2014/11/11 | 823 | 830 | 815 | 827 | 7,100 |
2014/11/10 | 826 | 826 | 821 | 823 | 2,400 |
2014/11/07 | 828 | 830 | 819 | 827 | 3,900 |
2014/11/06 | 830 | 832 | 828 | 828 | 3,300 |
2014/11/05 | 825 | 830 | 821 | 830 | 13,000 |
2014/11/04 | 814 | 830 | 814 | 820 | 23,600 |
2014/10/31 | 801 | 802 | 798 | 800 | 1,900 |
2014/10/30 | 804 | 806 | 794 | 794 | 7,600 |
2014/10/29 | 804 | 804 | 799 | 800 | 1,500 |
2014/10/28 | 803 | 803 | 791 | 794 | 5,000 |
2014/10/27 | 797 | 800 | 792 | 793 | 4,300 |
2014/10/24 | 795 | 795 | 791 | 792 | 4,300 |
2014/10/23 | 786 | 791 | 786 | 791 | 1,800 |
2014/10/22 | 789 | 790 | 778 | 790 | 4,000 |
2014/10/21 | 779 | 785 | 776 | 776 | 3,500 |
2014/10/20 | 784 | 784 | 765 | 775 | 9,000 |
2014/10/17 | 771 | 775 | 765 | 767 | 5,700 |
2014/10/16 | 782 | 785 | 771 | 771 | 6,100 |
2014/10/15 | 782 | 800 | 781 | 789 | 6,100 |
2014/10/14 | 789 | 790 | 780 | 783 | 9,200 |
2014/10/10 | 799 | 801 | 789 | 790 | 11,000 |
2014/10/09 | 805 | 805 | 800 | 800 | 1,900 |
2014/10/08 | 802 | 804 | 800 | 802 | 5,300 |
2014/10/07 | 810 | 810 | 805 | 807 | 1,600 |
2014/10/06 | 809 | 810 | 802 | 802 | 5,500 |
2014/10/03 | 798 | 803 | 796 | 800 | 4,700 |
2014/10/02 | 803 | 824 | 790 | 796 | 29,500 |
2014/10/01 | 810 | 810 | 804 | 806 | 6,100 |
2014/09/30 | 821 | 821 | 810 | 810 | 8,400 |
2014/09/29 | 821 | 825 | 819 | 821 | 4,500 |
2014/09/26 | 820 | 824 | 820 | 822 | 2,900 |
2014/09/25 | 827 | 827 | 819 | 824 | 9,400 |
2014/09/24 | 826 | 826 | 818 | 824 | 10,000 |
2014/09/22 | 825 | 827 | 822 | 824 | 5,100 |
2014/09/19 | 823 | 824 | 821 | 824 | 2,300 |
2014/09/18 | 825 | 828 | 822 | 823 | 3,800 |
2014/09/17 | 825 | 825 | 824 | 824 | 1,300 |
2014/09/16 | 819 | 827 | 819 | 823 | 3,000 |
2014/09/12 | 822 | 828 | 818 | 818 | 9,000 |
2014/09/11 | 820 | 829 | 820 | 823 | 5,100 |
2014/09/10 | 830 | 830 | 824 | 825 | 3,600 |
2014/09/09 | 830 | 831 | 825 | 831 | 4,100 |
2014/09/08 | 827 | 830 | 813 | 824 | 31,900 |
2014/09/05 | 838 | 850 | 838 | 842 | 17,600 |
2014/09/04 | 831 | 834 | 831 | 834 | 2,900 |
2014/09/03 | 827 | 834 | 827 | 832 | 4,600 |
2014/09/02 | 832 | 833 | 825 | 833 | 5,900 |
2014/09/01 | 835 | 835 | 824 | 830 | 9,700 |
2014/08/29 | 810 | 815 | 806 | 815 | 3,700 |
2014/08/28 | 815 | 815 | 806 | 806 | 5,000 |
2014/08/27 | 802 | 815 | 802 | 815 | 4,200 |
2014/08/26 | 798 | 803 | 795 | 799 | 20,800 |
2014/08/25 | 800 | 803 | 796 | 800 | 5,000 |
2014/08/22 | 801 | 806 | 800 | 801 | 3,900 |
2014/08/21 | 805 | 807 | 801 | 806 | 6,000 |
2014/08/20 | 812 | 813 | 808 | 808 | 2,800 |
2014/08/19 | 830 | 830 | 810 | 813 | 4,500 |
2014/08/18 | 833 | 840 | 828 | 830 | 7,800 |
2014/08/15 | 837 | 837 | 830 | 833 | 10,100 |
2014/08/14 | 801 | 828 | 801 | 822 | 15,400 |
2014/08/13 | 786 | 798 | 777 | 795 | 10,700 |
2014/08/12 | 781 | 782 | 777 | 781 | 5,700 |
2014/08/11 | 767 | 781 | 765 | 778 | 10,600 |
2014/08/08 | 781 | 785 | 760 | 760 | 16,400 |
2014/08/07 | 777 | 783 | 775 | 780 | 9,100 |
2014/08/06 | 799 | 800 | 777 | 778 | 18,100 |
2014/08/05 | 806 | 810 | 799 | 799 | 18,400 |
2014/08/04 | 811 | 821 | 803 | 810 | 13,800 |
2014/08/01 | 827 | 827 | 810 | 821 | 16,800 |
2014/07/31 | 836 | 840 | 828 | 836 | 15,300 |
2014/07/30 | 845 | 845 | 831 | 837 | 26,400 |
2014/07/29 | 831 | 870 | 831 | 845 | 91,600 |
2014/07/28 | 911 | 918 | 911 | 914 | 40,100 |
2014/07/25 | 911 | 915 | 910 | 913 | 28,200 |
2014/07/24 | 915 | 916 | 911 | 915 | 14,500 |
2014/07/23 | 919 | 919 | 912 | 915 | 19,400 |
2014/07/22 | 917 | 922 | 915 | 915 | 16,500 |
2014/07/18 | 914 | 925 | 912 | 917 | 13,500 |
2014/07/17 | 914 | 924 | 913 | 914 | 16,400 |
2014/07/16 | 911 | 916 | 907 | 912 | 12,200 |
2014/07/15 | 916 | 919 | 910 | 910 | 13,800 |
2014/07/14 | 910 | 915 | 907 | 915 | 5,400 |
2014/07/11 | 905 | 910 | 900 | 903 | 17,000 |
2014/07/10 | 912 | 916 | 906 | 910 | 10,100 |
2014/07/09 | 910 | 920 | 908 | 912 | 17,900 |
2014/07/08 | 924 | 925 | 909 | 918 | 21,400 |
2014/07/07 | 933 | 933 | 894 | 927 | 45,100 |
2014/07/04 | 987 | 987 | 930 | 939 | 48,400 |
2014/07/03 | 961 | 999 | 961 | 983 | 49,200 |
2014/07/02 | 943 | 954 | 940 | 954 | 36,000 |
2014/07/01 | 904 | 916 | 904 | 915 | 22,300 |
2014/06/30 | 893 | 902 | 893 | 896 | 13,800 |
2014/06/27 | 894 | 901 | 887 | 887 | 27,900 |
2014/06/26 | 878 | 895 | 877 | 894 | 20,800 |
2014/06/25 | 876 | 878 | 866 | 878 | 12,200 |
2014/06/24 | 870 | 874 | 862 | 874 | 13,500 |
2014/06/23 | 845 | 880 | 843 | 860 | 14,600 |
2014/06/20 | 836 | 845 | 836 | 843 | 8,000 |
2014/06/19 | 835 | 839 | 835 | 835 | 9,300 |
2014/06/18 | 833 | 836 | 830 | 835 | 6,600 |
2014/06/17 | 831 | 832 | 828 | 829 | 6,400 |
2014/06/16 | 830 | 835 | 825 | 831 | 5,900 |
2014/06/13 | 819 | 830 | 815 | 830 | 7,600 |
2014/06/12 | 820 | 833 | 819 | 825 | 8,100 |
2014/06/11 | 801 | 815 | 801 | 814 | 8,900 |
2014/06/10 | 815 | 828 | 805 | 809 | 13,500 |
2014/06/09 | 831 | 842 | 814 | 830 | 27,900 |
2014/06/06 | 777 | 803 | 777 | 799 | 27,700 |
2014/06/05 | 775 | 775 | 771 | 771 | 5,700 |
2014/06/04 | 772 | 776 | 766 | 776 | 5,000 |
2014/06/03 | 777 | 777 | 774 | 775 | 3,900 |
2014/06/02 | 777 | 777 | 773 | 776 | 3,800 |
2014/05/30 | 778 | 778 | 775 | 776 | 3,200 |
2014/05/29 | 779 | 779 | 774 | 778 | 6,100 |
2014/05/28 | 777 | 779 | 775 | 778 | 3,400 |
2014/05/27 | 766 | 778 | 764 | 776 | 9,600 |
2014/05/26 | 765 | 766 | 763 | 766 | 4,800 |
2014/05/23 | 766 | 770 | 765 | 766 | 4,800 |
2014/05/22 | 765 | 767 | 760 | 765 | 4,300 |
2014/05/21 | 749 | 758 | 749 | 758 | 3,600 |
2014/05/20 | 741 | 749 | 741 | 749 | 2,200 |
2014/05/19 | 749 | 749 | 744 | 744 | 2,700 |
2014/05/16 | 745 | 750 | 740 | 746 | 3,000 |
2014/05/15 | 748 | 749 | 742 | 745 | 2,600 |
2014/05/14 | 746 | 748 | 745 | 748 | 1,500 |
2014/05/13 | 751 | 756 | 735 | 746 | 9,700 |
2014/05/12 | 759 | 770 | 741 | 750 | 9,900 |
2014/05/09 | 770 | 770 | 739 | 759 | 14,500 |
2014/05/08 | 773 | 773 | 768 | 772 | 5,600 |
2014/05/07 | 775 | 778 | 768 | 773 | 12,200 |
2014/05/02 | 773 | 779 | 770 | 779 | 4,600 |
2014/05/01 | 774 | 777 | 768 | 773 | 6,700 |
2014/04/30 | 762 | 770 | 761 | 767 | 6,500 |
2014/04/28 | 760 | 762 | 756 | 756 | 5,000 |
2014/04/25 | 750 | 754 | 747 | 753 | 6,900 |
2014/04/24 | 738 | 747 | 738 | 747 | 4,300 |
2014/04/23 | 731 | 738 | 731 | 738 | 1,400 |
2014/04/22 | 738 | 738 | 731 | 731 | 5,200 |
2014/04/21 | 739 | 740 | 732 | 732 | 3,100 |
2014/04/18 | 734 | 734 | 724 | 727 | 2,300 |
2014/04/17 | 733 | 735 | 725 | 728 | 2,600 |
2014/04/16 | 736 | 736 | 730 | 730 | 2,900 |
2014/04/15 | 725 | 728 | 725 | 725 | 1,800 |
2014/04/14 | 712 | 729 | 712 | 725 | 4,600 |
2014/04/11 | 715 | 724 | 711 | 722 | 8,300 |
2014/04/10 | 726 | 732 | 724 | 724 | 3,300 |
2014/04/09 | 730 | 730 | 721 | 724 | 6,800 |
2014/04/08 | 736 | 736 | 731 | 733 | 4,800 |
2014/04/07 | 740 | 740 | 735 | 736 | 7,500 |
2014/04/04 | 740 | 740 | 736 | 739 | 3,000 |
2014/04/03 | 735 | 738 | 734 | 738 | 6,100 |
2014/04/02 | 733 | 734 | 730 | 733 | 4,900 |
2014/04/01 | 725 | 732 | 724 | 732 | 7,000 |
2014/03/31 | 730 | 730 | 717 | 724 | 6,600 |
2014/03/28 | 721 | 723 | 717 | 722 | 7,200 |
2014/03/27 | 720 | 724 | 716 | 716 | 4,900 |
2014/03/26 | 715 | 722 | 710 | 720 | 10,400 |
2014/03/25 | 711 | 715 | 710 | 711 | 4,000 |
2014/03/24 | 708 | 711 | 708 | 708 | 3,700 |
2014/03/20 | 714 | 714 | 707 | 707 | 4,300 |
2014/03/19 | 709 | 715 | 709 | 711 | 1,900 |
2014/03/18 | 705 | 708 | 705 | 707 | 2,100 |
2014/03/17 | 705 | 724 | 705 | 705 | 10,800 |
2014/03/14 | 700 | 701 | 698 | 698 | 3,300 |
2014/03/13 | 701 | 702 | 699 | 700 | 3,000 |
2014/03/12 | 701 | 703 | 701 | 703 | 6,700 |
2014/03/11 | 702 | 702 | 697 | 701 | 9,800 |
2014/03/10 | 701 | 705 | 701 | 703 | 4,200 |
2014/03/07 | 709 | 709 | 695 | 701 | 37,600 |
2014/03/06 | 720 | 720 | 700 | 712 | 38,100 |
2014/03/05 | 733 | 736 | 724 | 736 | 6,500 |
2014/03/04 | 715 | 728 | 714 | 728 | 13,300 |
2014/03/03 | 720 | 720 | 714 | 715 | 3,800 |
2014/02/28 | 721 | 725 | 718 | 718 | 3,600 |
2014/02/27 | 727 | 727 | 725 | 725 | 2,100 |
2014/02/26 | 723 | 727 | 720 | 727 | 3,800 |
2014/02/25 | 718 | 723 | 718 | 723 | 5,900 |
2014/02/24 | 715 | 720 | 715 | 716 | 5,000 |
2014/02/21 | 709 | 715 | 709 | 711 | 2,800 |
2014/02/20 | 714 | 715 | 709 | 710 | 4,200 |
2014/02/19 | 721 | 722 | 712 | 714 | 4,500 |
2014/02/18 | 702 | 712 | 702 | 712 | 7,200 |
2014/02/17 | 711 | 711 | 700 | 700 | 6,000 |
2014/02/14 | 721 | 722 | 700 | 706 | 8,200 |
2014/02/13 | 725 | 725 | 719 | 719 | 4,500 |
2014/02/12 | 720 | 725 | 720 | 722 | 4,800 |
2014/02/10 | 729 | 729 | 718 | 718 | 6,700 |
2014/02/07 | 723 | 740 | 715 | 718 | 9,000 |
2014/02/06 | 706 | 718 | 706 | 710 | 2,100 |
2014/02/05 | 718 | 719 | 700 | 701 | 5,700 |
2014/02/04 | 710 | 717 | 698 | 702 | 13,600 |
2014/02/03 | 715 | 725 | 713 | 722 | 8,700 |
2014/01/31 | 742 | 742 | 715 | 720 | 11,300 |
2014/01/30 | 711 | 758 | 711 | 727 | 16,800 |
2014/01/29 | 785 | 785 | 735 | 740 | 10,600 |
2014/01/28 | 719 | 725 | 719 | 725 | 9,300 |
2014/01/27 | 720 | 732 | 710 | 726 | 23,300 |
2014/01/24 | 741 | 754 | 740 | 747 | 9,500 |
2014/01/23 | 771 | 771 | 750 | 760 | 19,200 |
2014/01/22 | 784 | 791 | 770 | 775 | 18,300 |
2014/01/21 | 755 | 790 | 755 | 775 | 29,200 |
2014/01/20 | 749 | 750 | 740 | 747 | 23,000 |
2014/01/17 | 726 | 739 | 726 | 726 | 10,400 |
2014/01/16 | 722 | 729 | 720 | 726 | 14,300 |
2014/01/15 | 720 | 725 | 720 | 720 | 10,500 |
2014/01/14 | 705 | 726 | 700 | 721 | 25,600 |
2014/01/10 | 705 | 705 | 700 | 704 | 10,600 |
2014/01/09 | 703 | 703 | 700 | 700 | 6,100 |
2014/01/08 | 698 | 701 | 698 | 701 | 7,200 |
2014/01/07 | 700 | 701 | 698 | 698 | 9,800 |
2014/01/06 | 709 | 709 | 697 | 699 | 18,000 |