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 |
---|---|---|---|---|---|
2015/12/30 | 985 | 995 | 985 | 986 | 6,700 |
2015/12/29 | 971 | 985 | 971 | 978 | 10,100 |
2015/12/28 | 966 | 978 | 966 | 972 | 16,500 |
2015/12/25 | 967 | 967 | 950 | 966 | 14,600 |
2015/12/24 | 966 | 973 | 959 | 967 | 22,400 |
2015/12/22 | 937 | 980 | 935 | 965 | 86,000 |
2015/12/21 | 953 | 957 | 947 | 952 | 11,800 |
2015/12/18 | 975 | 975 | 959 | 960 | 8,800 |
2015/12/17 | 990 | 999 | 968 | 975 | 14,300 |
2015/12/16 | 987 | 999 | 981 | 985 | 16,100 |
2015/12/15 | 1,005 | 1,010 | 1,000 | 1,001 | 9,200 |
2015/12/14 | 1,012 | 1,012 | 1,000 | 1,001 | 7,500 |
2015/12/11 | 1,013 | 1,013 | 1,000 | 1,012 | 9,100 |
2015/12/10 | 1,028 | 1,028 | 1,018 | 1,019 | 9,200 |
2015/12/09 | 1,025 | 1,027 | 1,011 | 1,026 | 6,300 |
2015/12/08 | 1,035 | 1,062 | 1,023 | 1,027 | 10,200 |
2015/12/07 | 1,070 | 1,070 | 1,010 | 1,028 | 71,800 |
2015/12/04 | 971 | 979 | 960 | 976 | 8,800 |
2015/12/03 | 969 | 974 | 965 | 972 | 3,800 |
2015/12/02 | 950 | 969 | 950 | 968 | 18,400 |
2015/12/01 | 943 | 947 | 943 | 947 | 4,800 |
2015/11/30 | 930 | 943 | 930 | 943 | 5,300 |
2015/11/27 | 927 | 930 | 927 | 930 | 1,300 |
2015/11/26 | 919 | 928 | 919 | 926 | 4,700 |
2015/11/25 | 923 | 925 | 920 | 920 | 2,800 |
2015/11/24 | 925 | 927 | 920 | 923 | 2,400 |
2015/11/20 | 916 | 919 | 914 | 919 | 1,400 |
2015/11/19 | 910 | 916 | 910 | 916 | 1,800 |
2015/11/18 | 904 | 910 | 904 | 908 | 2,500 |
2015/11/17 | 913 | 916 | 912 | 913 | 900 |
2015/11/16 | 911 | 916 | 908 | 916 | 3,300 |
2015/11/13 | 920 | 920 | 915 | 916 | 3,900 |
2015/11/12 | 930 | 930 | 921 | 921 | 5,800 |
2015/11/11 | 930 | 930 | 927 | 930 | 2,100 |
2015/11/10 | 930 | 930 | 926 | 929 | 1,800 |
2015/11/09 | 935 | 935 | 932 | 932 | 1,200 |
2015/11/06 | 929 | 941 | 928 | 932 | 6,600 |
2015/11/05 | 940 | 940 | 927 | 929 | 6,400 |
2015/11/04 | 932 | 933 | 924 | 933 | 4,500 |
2015/11/02 | 936 | 940 | 932 | 938 | 2,500 |
2015/10/30 | 937 | 937 | 932 | 936 | 3,000 |
2015/10/29 | 923 | 939 | 923 | 937 | 4,500 |
2015/10/28 | 939 | 942 | 898 | 922 | 10,600 |
2015/10/27 | 943 | 943 | 939 | 939 | 1,800 |
2015/10/26 | 935 | 944 | 935 | 944 | 1,500 |
2015/10/23 | 941 | 945 | 935 | 935 | 2,400 |
2015/10/22 | 949 | 949 | 936 | 943 | 2,500 |
2015/10/21 | 947 | 949 | 940 | 949 | 8,000 |
2015/10/20 | 933 | 947 | 933 | 947 | 3,700 |
2015/10/19 | 936 | 936 | 913 | 934 | 4,200 |
2015/10/16 | 940 | 940 | 935 | 937 | 5,500 |
2015/10/15 | 919 | 934 | 919 | 932 | 4,100 |
2015/10/14 | 929 | 930 | 911 | 926 | 4,200 |
2015/10/13 | 914 | 926 | 914 | 921 | 4,200 |
2015/10/09 | 910 | 912 | 903 | 912 | 4,000 |
2015/10/08 | 901 | 909 | 900 | 909 | 2,100 |
2015/10/07 | 894 | 900 | 889 | 899 | 5,400 |
2015/10/06 | 894 | 896 | 890 | 894 | 2,100 |
2015/10/05 | 890 | 892 | 870 | 889 | 5,800 |
2015/10/02 | 860 | 878 | 860 | 878 | 1,300 |
2015/10/01 | 857 | 870 | 856 | 870 | 2,100 |
2015/09/30 | 843 | 860 | 843 | 860 | 1,000 |
2015/09/29 | 839 | 860 | 834 | 858 | 2,500 |
2015/09/28 | 845 | 855 | 845 | 854 | 1,900 |
2015/09/25 | 845 | 853 | 845 | 853 | 2,500 |
2015/09/24 | 861 | 868 | 851 | 851 | 8,900 |
2015/09/18 | 878 | 885 | 873 | 878 | 3,900 |
2015/09/17 | 862 | 873 | 860 | 873 | 6,500 |
2015/09/16 | 845 | 862 | 845 | 858 | 5,200 |
2015/09/15 | 824 | 840 | 824 | 840 | 2,500 |
2015/09/14 | 822 | 850 | 821 | 823 | 6,600 |
2015/09/11 | 839 | 840 | 810 | 822 | 3,600 |
2015/09/10 | 820 | 824 | 808 | 824 | 5,200 |
2015/09/09 | 830 | 835 | 809 | 824 | 9,400 |
2015/09/08 | 835 | 838 | 811 | 811 | 9,200 |
2015/09/07 | 880 | 880 | 831 | 835 | 5,800 |
2015/09/04 | 858 | 871 | 835 | 845 | 5,900 |
2015/09/03 | 853 | 870 | 853 | 863 | 3,300 |
2015/09/02 | 850 | 860 | 831 | 853 | 6,600 |
2015/09/01 | 885 | 888 | 867 | 867 | 7,700 |
2015/08/31 | 884 | 893 | 882 | 890 | 4,300 |
2015/08/28 | 870 | 888 | 870 | 883 | 4,000 |
2015/08/27 | 859 | 888 | 859 | 877 | 9,800 |
2015/08/26 | 808 | 838 | 805 | 820 | 10,900 |
2015/08/25 | 746 | 844 | 730 | 793 | 33,300 |
2015/08/24 | 880 | 884 | 851 | 851 | 29,600 |
2015/08/21 | 931 | 931 | 909 | 910 | 19,800 |
2015/08/20 | 949 | 951 | 940 | 940 | 9,600 |
2015/08/19 | 946 | 956 | 946 | 952 | 8,400 |
2015/08/18 | 948 | 950 | 947 | 949 | 4,200 |
2015/08/17 | 943 | 947 | 943 | 946 | 3,900 |
2015/08/14 | 963 | 963 | 941 | 943 | 10,200 |
2015/08/13 | 939 | 960 | 937 | 958 | 12,400 |
2015/08/12 | 942 | 945 | 933 | 937 | 11,200 |
2015/08/11 | 940 | 944 | 930 | 941 | 11,400 |
2015/08/10 | 965 | 965 | 940 | 944 | 34,000 |
2015/08/07 | 970 | 971 | 964 | 964 | 8,500 |
2015/08/06 | 975 | 979 | 970 | 971 | 13,200 |
2015/08/05 | 994 | 994 | 980 | 981 | 10,800 |
2015/08/04 | 995 | 995 | 980 | 987 | 13,800 |
2015/08/03 | 1,007 | 1,011 | 980 | 995 | 31,200 |
2015/07/31 | 979 | 1,007 | 978 | 1,007 | 17,600 |
2015/07/30 | 1,000 | 1,000 | 969 | 984 | 40,700 |
2015/07/29 | 1,019 | 1,040 | 998 | 1,000 | 120,100 |
2015/07/28 | 1,105 | 1,139 | 1,105 | 1,136 | 71,500 |
2015/07/27 | 1,108 | 1,142 | 1,106 | 1,130 | 105,900 |
2015/07/24 | 1,116 | 1,121 | 1,111 | 1,113 | 31,800 |
2015/07/23 | 1,120 | 1,123 | 1,115 | 1,121 | 22,900 |
2015/07/22 | 1,115 | 1,125 | 1,103 | 1,121 | 35,600 |
2015/07/21 | 1,122 | 1,126 | 1,109 | 1,123 | 37,900 |
2015/07/17 | 1,120 | 1,128 | 1,112 | 1,122 | 22,300 |
2015/07/16 | 1,087 | 1,127 | 1,087 | 1,126 | 43,700 |
2015/07/15 | 1,082 | 1,095 | 1,082 | 1,087 | 16,000 |
2015/07/14 | 1,092 | 1,093 | 1,070 | 1,082 | 21,200 |
2015/07/13 | 1,028 | 1,075 | 1,028 | 1,061 | 26,300 |
2015/07/10 | 1,010 | 1,045 | 1,010 | 1,028 | 17,200 |
2015/07/09 | 1,007 | 1,050 | 950 | 1,040 | 64,300 |
2015/07/08 | 1,102 | 1,102 | 1,055 | 1,067 | 45,700 |
2015/07/07 | 1,091 | 1,112 | 1,091 | 1,100 | 36,100 |
2015/07/06 | 1,084 | 1,111 | 1,078 | 1,097 | 46,400 |
2015/07/03 | 1,125 | 1,141 | 1,110 | 1,113 | 34,800 |
2015/07/02 | 1,150 | 1,150 | 1,125 | 1,131 | 37,100 |
2015/07/01 | 1,116 | 1,157 | 1,116 | 1,151 | 32,200 |
2015/06/30 | 1,092 | 1,135 | 1,092 | 1,108 | 36,600 |
2015/06/29 | 1,120 | 1,166 | 1,053 | 1,120 | 58,000 |
2015/06/26 | 1,150 | 1,170 | 1,150 | 1,166 | 36,100 |
2015/06/25 | 1,134 | 1,155 | 1,134 | 1,152 | 26,300 |
2015/06/24 | 1,103 | 1,132 | 1,103 | 1,128 | 17,700 |
2015/06/23 | 1,105 | 1,108 | 1,100 | 1,101 | 12,600 |
2015/06/22 | 1,095 | 1,100 | 1,092 | 1,098 | 14,200 |
2015/06/19 | 1,069 | 1,090 | 1,062 | 1,090 | 16,100 |
2015/06/18 | 1,082 | 1,082 | 1,062 | 1,063 | 19,300 |
2015/06/17 | 1,090 | 1,119 | 1,060 | 1,080 | 57,900 |
2015/06/16 | 1,075 | 1,150 | 1,071 | 1,150 | 58,300 |
2015/06/15 | 1,050 | 1,070 | 1,047 | 1,070 | 22,700 |
2015/06/12 | 1,039 | 1,050 | 1,032 | 1,050 | 15,100 |
2015/06/11 | 1,048 | 1,062 | 1,028 | 1,039 | 19,000 |
2015/06/10 | 1,029 | 1,041 | 1,020 | 1,041 | 20,300 |
2015/06/09 | 1,034 | 1,034 | 1,013 | 1,015 | 27,900 |
2015/06/08 | 1,004 | 1,075 | 997 | 1,075 | 39,100 |
2015/06/05 | 996 | 1,003 | 995 | 1,000 | 12,400 |
2015/06/04 | 994 | 997 | 991 | 994 | 7,000 |
2015/06/03 | 995 | 995 | 988 | 992 | 5,800 |
2015/06/02 | 996 | 996 | 986 | 995 | 7,200 |
2015/06/01 | 986 | 993 | 986 | 993 | 8,300 |
2015/05/29 | 987 | 990 | 984 | 990 | 5,600 |
2015/05/28 | 985 | 993 | 983 | 987 | 14,600 |
2015/05/27 | 987 | 991 | 968 | 989 | 11,800 |
2015/05/26 | 990 | 990 | 987 | 990 | 3,900 |
2015/05/25 | 986 | 996 | 986 | 990 | 7,700 |
2015/05/22 | 996 | 996 | 985 | 996 | 15,700 |
2015/05/21 | 995 | 999 | 994 | 996 | 17,100 |
2015/05/20 | 984 | 993 | 983 | 992 | 13,000 |
2015/05/19 | 971 | 980 | 971 | 980 | 15,600 |
2015/05/18 | 967 | 971 | 966 | 971 | 7,200 |
2015/05/15 | 969 | 970 | 963 | 969 | 6,600 |
2015/05/14 | 967 | 967 | 960 | 963 | 6,900 |
2015/05/13 | 960 | 970 | 949 | 965 | 9,700 |
2015/05/12 | 950 | 960 | 949 | 957 | 9,700 |
2015/05/11 | 960 | 960 | 951 | 960 | 11,000 |
2015/05/08 | 942 | 953 | 936 | 948 | 18,100 |
2015/05/07 | 933 | 940 | 925 | 936 | 14,400 |
2015/05/01 | 915 | 930 | 914 | 930 | 10,700 |
2015/04/30 | 913 | 920 | 908 | 915 | 13,700 |
2015/04/28 | 933 | 935 | 914 | 914 | 22,100 |
2015/04/27 | 952 | 952 | 933 | 933 | 21,700 |
2015/04/24 | 975 | 979 | 930 | 953 | 20,100 |
2015/04/23 | 978 | 986 | 973 | 973 | 10,700 |
2015/04/22 | 988 | 1,002 | 977 | 977 | 28,800 |
2015/04/21 | 989 | 992 | 981 | 986 | 12,600 |
2015/04/20 | 975 | 980 | 975 | 980 | 7,200 |
2015/04/17 | 970 | 982 | 965 | 982 | 8,900 |
2015/04/16 | 983 | 984 | 945 | 968 | 18,900 |
2015/04/15 | 957 | 978 | 955 | 978 | 23,400 |
2015/04/14 | 944 | 948 | 944 | 948 | 12,700 |
2015/04/13 | 921 | 946 | 921 | 940 | 15,000 |
2015/04/10 | 933 | 937 | 915 | 916 | 15,300 |
2015/04/09 | 946 | 948 | 931 | 944 | 17,100 |
2015/04/08 | 940 | 950 | 940 | 949 | 18,900 |
2015/04/07 | 929 | 943 | 929 | 941 | 22,500 |
2015/04/06 | 920 | 925 | 918 | 925 | 14,100 |
2015/04/03 | 915 | 917 | 913 | 917 | 9,700 |
2015/04/02 | 899 | 916 | 899 | 915 | 15,900 |
2015/04/01 | 899 | 901 | 894 | 900 | 5,900 |
2015/03/31 | 899 | 903 | 898 | 899 | 6,400 |
2015/03/30 | 885 | 900 | 882 | 898 | 13,900 |
2015/03/27 | 878 | 884 | 870 | 882 | 14,300 |
2015/03/26 | 871 | 875 | 871 | 874 | 7,400 |
2015/03/25 | 888 | 888 | 871 | 878 | 10,900 |
2015/03/24 | 865 | 879 | 856 | 879 | 17,600 |
2015/03/23 | 850 | 863 | 850 | 863 | 7,100 |
2015/03/20 | 847 | 849 | 846 | 848 | 5,600 |
2015/03/19 | 848 | 852 | 847 | 848 | 4,400 |
2015/03/18 | 851 | 854 | 847 | 848 | 9,900 |
2015/03/17 | 860 | 860 | 853 | 855 | 9,400 |
2015/03/16 | 848 | 855 | 845 | 855 | 13,400 |
2015/03/13 | 847 | 848 | 845 | 848 | 10,900 |
2015/03/12 | 848 | 848 | 846 | 847 | 7,800 |
2015/03/11 | 846 | 849 | 845 | 848 | 2,800 |
2015/03/10 | 841 | 849 | 840 | 848 | 8,500 |
2015/03/09 | 834 | 839 | 834 | 839 | 3,800 |
2015/03/06 | 837 | 841 | 831 | 833 | 20,300 |
2015/03/05 | 842 | 843 | 838 | 838 | 8,700 |
2015/03/04 | 838 | 841 | 835 | 840 | 6,100 |
2015/03/03 | 834 | 836 | 834 | 836 | 4,100 |
2015/03/02 | 828 | 835 | 825 | 832 | 12,400 |
2015/02/27 | 836 | 844 | 828 | 830 | 42,700 |
2015/02/26 | 860 | 869 | 860 | 866 | 10,400 |
2015/02/25 | 867 | 869 | 856 | 867 | 6,200 |
2015/02/24 | 881 | 881 | 868 | 870 | 9,700 |
2015/02/23 | 870 | 880 | 866 | 880 | 11,300 |
2015/02/20 | 863 | 870 | 862 | 869 | 4,300 |
2015/02/19 | 855 | 871 | 854 | 871 | 11,700 |
2015/02/18 | 849 | 854 | 849 | 854 | 3,900 |
2015/02/17 | 850 | 850 | 847 | 848 | 5,000 |
2015/02/16 | 840 | 849 | 839 | 848 | 9,000 |
2015/02/13 | 834 | 837 | 834 | 837 | 2,500 |
2015/02/12 | 833 | 834 | 832 | 834 | 6,500 |
2015/02/10 | 830 | 833 | 830 | 833 | 5,100 |
2015/02/09 | 829 | 833 | 829 | 831 | 5,700 |
2015/02/06 | 828 | 829 | 826 | 828 | 2,800 |
2015/02/05 | 827 | 828 | 823 | 828 | 2,700 |
2015/02/04 | 822 | 825 | 822 | 823 | 1,600 |
2015/02/03 | 826 | 828 | 825 | 825 | 1,700 |
2015/02/02 | 826 | 828 | 825 | 828 | 3,300 |
2015/01/30 | 823 | 827 | 823 | 824 | 4,600 |
2015/01/29 | 826 | 828 | 825 | 825 | 6,700 |
2015/01/28 | 831 | 834 | 829 | 829 | 5,100 |
2015/01/27 | 827 | 832 | 826 | 831 | 7,200 |
2015/01/26 | 822 | 834 | 822 | 832 | 8,700 |
2015/01/23 | 816 | 825 | 816 | 821 | 3,900 |
2015/01/22 | 826 | 826 | 815 | 815 | 4,700 |
2015/01/21 | 824 | 824 | 823 | 823 | 3,500 |
2015/01/20 | 821 | 827 | 817 | 824 | 7,400 |
2015/01/19 | 820 | 823 | 817 | 821 | 3,500 |
2015/01/16 | 820 | 820 | 816 | 819 | 3,600 |
2015/01/15 | 817 | 821 | 817 | 820 | 2,300 |
2015/01/14 | 816 | 817 | 815 | 817 | 2,500 |
2015/01/13 | 821 | 821 | 807 | 817 | 9,100 |
2015/01/09 | 828 | 834 | 820 | 821 | 12,500 |
2015/01/08 | 828 | 834 | 825 | 834 | 4,700 |
2015/01/07 | 829 | 829 | 825 | 825 | 4,800 |
2015/01/06 | 838 | 838 | 824 | 826 | 7,900 |
2015/01/05 | 835 | 835 | 821 | 835 | 13,000 |