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(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
2016/12/30 1,396 1,402 1,382 1,402 15,000
2016/12/29 1,371 1,394 1,371 1,394 10,000
2016/12/28 1,380 1,397 1,380 1,391 7,100
2016/12/27 1,390 1,395 1,383 1,387 11,600
2016/12/26 1,351 1,389 1,332 1,384 26,400
2016/12/22 1,344 1,345 1,321 1,345 12,200
2016/12/21 1,342 1,342 1,325 1,342 5,900
2016/12/20 1,345 1,346 1,326 1,343 6,900
2016/12/19 1,330 1,339 1,330 1,339 10,300
2016/12/16 1,345 1,348 1,332 1,333 7,800
2016/12/15 1,344 1,349 1,337 1,345 8,700
2016/12/14 1,348 1,351 1,335 1,344 8,200
2016/12/13 1,334 1,349 1,334 1,348 6,300
2016/12/12 1,355 1,355 1,324 1,344 14,200
2016/12/09 1,331 1,337 1,305 1,320 20,300
2016/12/08 1,366 1,377 1,332 1,354 27,600
2016/12/07 1,360 1,394 1,351 1,385 45,100
2016/12/06 1,473 1,473 1,360 1,393 109,000
2016/12/05 1,267 1,295 1,249 1,293 24,700
2016/12/02 1,222 1,240 1,210 1,224 24,000
2016/12/01 1,220 1,258 1,210 1,241 37,900
2016/11/30 1,202 1,252 1,193 1,193 86,100
2016/11/29 1,231 1,252 1,185 1,252 145,000
2016/11/28 1,257 1,320 1,232 1,253 48,000
2016/11/25 1,279 1,287 1,268 1,270 12,300
2016/11/24 1,290 1,304 1,290 1,290 9,700
2016/11/22 1,299 1,313 1,285 1,296 16,200
2016/11/21 1,325 1,330 1,286 1,322 22,100
2016/11/18 1,332 1,363 1,332 1,337 7,600
2016/11/17 1,295 1,362 1,291 1,346 18,700
2016/11/16 1,279 1,286 1,271 1,280 17,100
2016/11/15 1,371 1,373 1,250 1,290 19,500
2016/11/14 1,412 1,415 1,387 1,390 8,500
2016/11/11 1,406 1,420 1,368 1,419 11,000
2016/11/10 1,447 1,447 1,389 1,399 14,900
2016/11/09 1,461 1,461 1,304 1,377 21,800
2016/11/08 1,480 1,480 1,435 1,465 8,700
2016/11/07 1,466 1,488 1,454 1,480 21,800
2016/11/04 1,429 1,484 1,411 1,466 30,400
2016/11/02 1,480 1,480 1,432 1,437 22,200
2016/11/01 1,503 1,515 1,414 1,484 51,000
2016/10/31 1,489 1,502 1,462 1,497 27,300
2016/10/28 1,490 1,497 1,458 1,489 43,300
2016/10/27 1,379 1,480 1,372 1,471 50,500
2016/10/26 1,339 1,370 1,339 1,370 19,200
2016/10/25 1,371 1,371 1,301 1,318 31,500
2016/10/24 1,360 1,378 1,349 1,371 25,700
2016/10/21 1,366 1,370 1,328 1,370 29,200
2016/10/20 1,326 1,370 1,326 1,366 47,700
2016/10/19 1,250 1,313 1,249 1,310 42,200
2016/10/18 1,209 1,248 1,209 1,246 31,500
2016/10/17 1,192 1,209 1,192 1,192 24,000
2016/10/14 1,195 1,201 1,186 1,192 14,400
2016/10/13 1,226 1,230 1,200 1,208 23,600
2016/10/12 1,208 1,233 1,200 1,226 20,000
2016/10/11 1,220 1,235 1,205 1,231 33,800
2016/10/07 1,239 1,247 1,220 1,233 34,900
2016/10/06 1,220 1,243 1,188 1,240 79,100
2016/10/05 1,199 1,211 1,161 1,184 175,700
2016/10/04 1,108 1,118 1,104 1,114 9,600
2016/10/03 1,074 1,120 1,065 1,115 40,300
2016/09/30 1,065 1,075 1,060 1,073 11,100
2016/09/29 1,060 1,070 1,048 1,062 4,000
2016/09/28 1,068 1,071 1,040 1,063 12,400
2016/09/27 1,059 1,070 1,040 1,069 13,200
2016/09/26 1,045 1,078 1,037 1,067 36,400
2016/09/23 1,019 1,054 1,019 1,052 33,600
2016/09/21 1,011 1,026 1,010 1,022 13,100
2016/09/20 1,014 1,021 1,006 1,016 7,200
2016/09/16 1,035 1,037 1,020 1,025 8,800
2016/09/15 1,045 1,049 1,015 1,037 17,700
2016/09/14 1,017 1,044 1,017 1,044 24,400
2016/09/13 1,002 1,028 1,002 1,028 14,800
2016/09/12 1,010 1,012 999 1,001 12,700
2016/09/09 1,019 1,024 1,010 1,020 13,700
2016/09/08 1,030 1,035 1,011 1,019 18,300
2016/09/07 1,003 1,043 1,000 1,030 60,500
2016/09/06 1,048 1,049 990 995 139,000
2016/09/05 939 967 938 949 19,600
2016/09/02 934 934 930 932 3,200
2016/09/01 931 935 930 930 1,700
2016/08/31 929 930 922 927 5,500
2016/08/30 924 928 921 926 2,500
2016/08/29 920 930 920 924 3,700
2016/08/26 922 923 919 921 6,900
2016/08/25 932 932 922 922 4,400
2016/08/24 933 934 925 932 6,500
2016/08/23 933 934 925 934 6,500
2016/08/22 935 936 931 934 6,900
2016/08/19 934 942 934 936 4,500
2016/08/18 938 941 935 941 4,900
2016/08/17 936 939 932 938 5,700
2016/08/16 940 944 936 938 3,800
2016/08/15 936 940 936 940 2,400
2016/08/12 938 944 934 938 5,400
2016/08/10 937 947 933 938 8,800
2016/08/09 942 942 927 927 11,000
2016/08/08 938 945 935 942 9,500
2016/08/05 942 942 936 936 7,500
2016/08/04 931 937 930 937 9,300
2016/08/03 937 937 923 932 7,600
2016/08/02 934 935 920 927 21,100
2016/08/01 919 928 919 924 12,600
2016/07/29 926 926 907 918 13,500
2016/07/28 934 937 915 929 24,000
2016/07/27 938 953 921 934 72,500
2016/07/26 1,005 1,014 995 1,011 59,300
2016/07/25 1,006 1,013 1,001 1,006 44,500
2016/07/22 1,008 1,017 1,007 1,015 21,700
2016/07/21 1,007 1,019 1,006 1,010 34,400
2016/07/20 1,008 1,018 1,007 1,016 13,800
2016/07/19 1,012 1,015 1,006 1,014 16,700
2016/07/15 1,012 1,019 1,009 1,014 15,300
2016/07/14 1,011 1,025 1,009 1,016 12,100
2016/07/13 1,021 1,041 1,021 1,025 31,200
2016/07/12 1,019 1,035 1,018 1,020 26,300
2016/07/11 1,007 1,020 1,000 1,018 30,600
2016/07/08 1,018 1,023 1,006 1,007 12,600
2016/07/07 1,050 1,050 1,010 1,028 27,100
2016/07/06 1,000 1,031 990 1,025 25,100
2016/07/05 1,035 1,072 1,009 1,015 44,400
2016/07/04 1,010 1,034 1,001 1,034 22,200
2016/07/01 990 1,018 990 1,010 24,500
2016/06/30 980 998 980 991 22,500
2016/06/29 961 980 961 979 18,300
2016/06/28 930 959 929 957 33,600
2016/06/27 930 965 899 957 35,000
2016/06/24 1,006 1,006 899 935 31,800
2016/06/23 997 999 991 993 6,200
2016/06/22 1,000 1,000 985 986 6,400
2016/06/21 983 995 983 995 5,500
2016/06/20 977 993 975 980 6,800
2016/06/17 980 998 975 977 11,600
2016/06/16 1,005 1,005 975 978 10,700
2016/06/15 1,005 1,009 962 996 29,200
2016/06/14 1,025 1,025 1,001 1,005 21,900
2016/06/13 1,056 1,056 1,042 1,042 16,200
2016/06/10 1,068 1,075 1,065 1,072 7,600
2016/06/09 1,081 1,081 1,040 1,070 15,900
2016/06/08 1,088 1,092 1,079 1,081 8,700
2016/06/07 1,074 1,095 1,074 1,088 9,300
2016/06/06 1,042 1,080 1,026 1,060 19,200
2016/06/03 1,100 1,110 1,090 1,090 20,100
2016/06/02 1,081 1,095 1,079 1,081 8,900
2016/06/01 1,103 1,109 1,085 1,086 10,000
2016/05/31 1,110 1,113 1,100 1,106 5,200
2016/05/30 1,117 1,128 1,090 1,109 22,700
2016/05/27 1,120 1,129 1,112 1,117 14,200
2016/05/26 1,098 1,109 1,092 1,109 16,900
2016/05/25 1,083 1,091 1,082 1,088 12,500
2016/05/24 1,060 1,078 1,058 1,078 8,600
2016/05/23 1,056 1,058 1,047 1,058 6,000
2016/05/20 1,033 1,048 1,033 1,048 11,800
2016/05/19 1,025 1,036 1,025 1,033 5,100
2016/05/18 1,048 1,049 1,025 1,025 15,000
2016/05/17 1,041 1,059 1,041 1,048 8,500
2016/05/16 1,060 1,068 1,050 1,050 7,200
2016/05/13 1,061 1,070 1,046 1,067 9,600
2016/05/12 1,058 1,068 1,053 1,061 11,500
2016/05/11 1,065 1,069 1,033 1,052 18,100
2016/05/10 1,088 1,088 1,056 1,064 14,300
2016/05/09 1,088 1,088 1,070 1,071 8,300
2016/05/06 1,054 1,064 1,050 1,064 7,800
2016/05/02 1,034 1,048 1,034 1,040 11,700
2016/04/28 1,086 1,092 1,051 1,052 13,200
2016/04/27 1,072 1,077 1,071 1,077 4,000
2016/04/26 1,093 1,097 1,072 1,074 11,600
2016/04/25 1,069 1,098 1,063 1,090 18,300
2016/04/22 1,058 1,063 1,054 1,063 6,800
2016/04/21 1,059 1,062 1,055 1,056 5,500
2016/04/20 1,055 1,056 1,047 1,056 4,400
2016/04/19 1,049 1,055 1,047 1,050 4,900
2016/04/18 1,024 1,039 1,021 1,039 3,500
2016/04/15 1,048 1,050 1,039 1,040 3,400
2016/04/14 1,054 1,054 1,031 1,048 6,000
2016/04/13 1,030 1,055 1,026 1,048 28,900
2016/04/12 1,010 1,022 1,010 1,022 4,100
2016/04/11 999 1,002 999 1,002 2,000
2016/04/08 995 1,000 991 993 8,500
2016/04/07 1,009 1,009 998 1,000 2,700
2016/04/06 998 1,008 992 1,000 4,500
2016/04/05 1,017 1,020 991 1,004 9,800
2016/04/04 1,013 1,020 1,005 1,017 6,300
2016/04/01 1,039 1,039 1,007 1,017 8,100
2016/03/31 1,060 1,060 1,015 1,015 10,700
2016/03/30 1,064 1,067 1,045 1,057 6,200
2016/03/29 1,039 1,060 1,032 1,059 10,700
2016/03/28 1,024 1,044 1,023 1,034 18,200
2016/03/25 1,004 1,026 1,001 1,024 7,100
2016/03/24 1,005 1,005 999 1,004 3,000
2016/03/23 1,014 1,014 999 999 6,000
2016/03/22 1,017 1,019 1,010 1,010 6,700
2016/03/18 1,002 1,011 995 1,005 6,400
2016/03/17 1,019 1,019 1,009 1,014 4,200
2016/03/16 1,010 1,015 999 1,014 9,200
2016/03/15 1,000 1,005 994 1,003 6,700
2016/03/14 1,016 1,016 989 990 17,100
2016/03/11 959 967 958 967 2,400
2016/03/10 948 957 947 957 3,300
2016/03/09 946 951 946 948 6,000
2016/03/08 953 953 941 951 7,100
2016/03/07 1,000 1,008 958 963 22,200
2016/03/04 981 995 979 989 17,700
2016/03/03 974 980 965 980 3,300
2016/03/02 980 984 972 974 10,400
2016/03/01 947 977 941 977 10,400
2016/02/29 937 949 937 947 5,400
2016/02/26 947 947 922 936 4,900
2016/02/25 921 940 918 940 4,100
2016/02/24 905 935 905 921 8,000
2016/02/23 930 930 913 921 4,000
2016/02/22 916 925 916 925 4,500
2016/02/19 923 923 901 921 3,600
2016/02/18 936 936 921 922 4,100
2016/02/17 901 914 900 909 4,700
2016/02/16 862 919 862 897 10,000
2016/02/15 869 870 832 856 14,100
2016/02/12 880 894 822 824 35,200
2016/02/10 928 950 920 920 17,800
2016/02/09 945 950 927 943 15,900
2016/02/08 954 954 943 952 2,700
2016/02/05 940 965 938 958 11,500
2016/02/04 953 955 948 955 7,400
2016/02/03 950 966 941 952 8,800
2016/02/02 952 969 944 965 8,600
2016/02/01 949 962 942 958 7,400
2016/01/29 915 939 915 938 6,800
2016/01/28 930 933 927 930 1,600
2016/01/27 930 934 928 931 3,600
2016/01/26 933 936 926 932 3,700
2016/01/25 939 945 930 935 6,100
2016/01/22 900 931 900 920 13,400
2016/01/21 895 900 871 873 20,200
2016/01/20 915 927 904 904 12,000
2016/01/19 919 922 912 913 3,300
2016/01/18 905 925 892 918 16,000
2016/01/15 949 952 930 940 10,300
2016/01/14 953 953 935 947 7,300
2016/01/13 934 958 934 950 8,700
2016/01/12 962 964 922 924 30,000
2016/01/08 958 972 958 972 11,100
2016/01/07 973 974 971 973 5,500
2016/01/06 985 995 973 974 9,000
2016/01/05 980 990 980 988 6,300
2016/01/04 999 999 980 989 15,700

このページの先頭へ