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 |
---|---|---|---|---|---|
2019/12/30 | 878 | 897 | 878 | 890 | 1,900 |
2019/12/27 | 887 | 889 | 878 | 878 | 2,100 |
2019/12/26 | 867 | 885 | 866 | 885 | 6,000 |
2019/12/25 | 880 | 882 | 876 | 876 | 3,400 |
2019/12/24 | 890 | 894 | 881 | 886 | 5,100 |
2019/12/23 | 892 | 897 | 890 | 894 | 7,700 |
2019/12/20 | 893 | 904 | 893 | 904 | 3,900 |
2019/12/19 | 896 | 907 | 895 | 901 | 18,500 |
2019/12/18 | 872 | 894 | 872 | 894 | 21,800 |
2019/12/17 | 859 | 870 | 859 | 864 | 2,900 |
2019/12/16 | 858 | 873 | 858 | 859 | 4,800 |
2019/12/13 | 850 | 866 | 850 | 858 | 8,100 |
2019/12/12 | 860 | 860 | 851 | 854 | 3,700 |
2019/12/11 | 858 | 863 | 858 | 859 | 1,800 |
2019/12/10 | 876 | 876 | 858 | 858 | 4,200 |
2019/12/09 | 870 | 870 | 861 | 861 | 3,100 |
2019/12/06 | 883 | 883 | 861 | 870 | 7,700 |
2019/12/05 | 865 | 889 | 856 | 886 | 25,200 |
2019/12/04 | 885 | 899 | 877 | 899 | 13,400 |
2019/12/03 | 860 | 875 | 857 | 875 | 7,800 |
2019/12/02 | 864 | 873 | 864 | 869 | 6,300 |
2019/11/29 | 858 | 864 | 858 | 862 | 2,100 |
2019/11/28 | 857 | 862 | 856 | 858 | 2,900 |
2019/11/27 | 863 | 863 | 856 | 862 | 3,000 |
2019/11/26 | 858 | 863 | 854 | 854 | 4,000 |
2019/11/25 | 858 | 862 | 852 | 852 | 2,200 |
2019/11/22 | 857 | 862 | 857 | 857 | 1,800 |
2019/11/21 | 857 | 862 | 854 | 858 | 3,900 |
2019/11/20 | 855 | 859 | 852 | 857 | 6,400 |
2019/11/19 | 851 | 855 | 851 | 854 | 1,600 |
2019/11/18 | 860 | 866 | 855 | 855 | 1,500 |
2019/11/15 | 850 | 861 | 849 | 860 | 3,800 |
2019/11/14 | 859 | 860 | 854 | 855 | 4,100 |
2019/11/13 | 862 | 866 | 861 | 861 | 3,700 |
2019/11/12 | 862 | 865 | 860 | 862 | 2,500 |
2019/11/11 | 861 | 866 | 861 | 865 | 1,600 |
2019/11/08 | 861 | 867 | 859 | 863 | 4,900 |
2019/11/07 | 857 | 863 | 856 | 861 | 2,300 |
2019/11/06 | 862 | 864 | 857 | 861 | 6,000 |
2019/11/05 | 859 | 862 | 856 | 859 | 8,000 |
2019/11/01 | 854 | 857 | 851 | 852 | 3,900 |
2019/10/31 | 850 | 859 | 846 | 857 | 11,400 |
2019/10/30 | 835 | 850 | 835 | 850 | 11,800 |
2019/10/29 | 835 | 843 | 835 | 836 | 4,100 |
2019/10/28 | 848 | 848 | 832 | 832 | 7,800 |
2019/10/25 | 833 | 836 | 831 | 833 | 5,000 |
2019/10/24 | 862 | 862 | 823 | 838 | 26,300 |
2019/10/23 | 834 | 902 | 834 | 862 | 77,300 |
2019/10/21 | 838 | 838 | 831 | 836 | 2,600 |
2019/10/18 | 830 | 833 | 830 | 830 | 1,700 |
2019/10/17 | 831 | 831 | 827 | 829 | 2,900 |
2019/10/16 | 837 | 838 | 835 | 836 | 2,300 |
2019/10/15 | 835 | 838 | 828 | 835 | 4,900 |
2019/10/11 | 833 | 833 | 824 | 825 | 2,300 |
2019/10/10 | 833 | 833 | 830 | 831 | 1,300 |
2019/10/09 | 821 | 837 | 820 | 836 | 6,500 |
2019/10/08 | 826 | 830 | 826 | 828 | 2,100 |
2019/10/07 | 827 | 831 | 824 | 826 | 2,000 |
2019/10/04 | 823 | 830 | 823 | 828 | 2,700 |
2019/10/03 | 832 | 832 | 822 | 823 | 5,200 |
2019/10/02 | 833 | 833 | 826 | 832 | 3,900 |
2019/10/01 | 835 | 835 | 829 | 832 | 4,200 |
2019/09/30 | 840 | 845 | 830 | 835 | 3,300 |
2019/09/27 | 846 | 846 | 832 | 839 | 5,000 |
2019/09/26 | 845 | 845 | 833 | 842 | 7,600 |
2019/09/25 | 841 | 845 | 835 | 841 | 2,700 |
2019/09/24 | 832 | 848 | 832 | 841 | 6,200 |
2019/09/20 | 848 | 850 | 836 | 844 | 4,300 |
2019/09/19 | 846 | 849 | 837 | 846 | 4,700 |
2019/09/18 | 848 | 848 | 839 | 845 | 3,300 |
2019/09/17 | 848 | 855 | 844 | 846 | 4,800 |
2019/09/13 | 834 | 848 | 834 | 848 | 6,400 |
2019/09/12 | 837 | 841 | 837 | 840 | 5,400 |
2019/09/11 | 835 | 839 | 834 | 839 | 5,300 |
2019/09/10 | 831 | 836 | 830 | 834 | 5,800 |
2019/09/09 | 833 | 838 | 826 | 832 | 7,900 |
2019/09/06 | 834 | 835 | 831 | 833 | 2,500 |
2019/09/05 | 838 | 850 | 831 | 833 | 19,900 |
2019/09/04 | 841 | 846 | 830 | 830 | 14,800 |
2019/09/03 | 849 | 856 | 843 | 843 | 5,900 |
2019/09/02 | 844 | 851 | 844 | 848 | 2,300 |
2019/08/30 | 844 | 852 | 844 | 852 | 4,000 |
2019/08/29 | 847 | 848 | 844 | 844 | 3,900 |
2019/08/28 | 857 | 857 | 847 | 848 | 2,600 |
2019/08/27 | 854 | 867 | 854 | 860 | 4,600 |
2019/08/26 | 855 | 861 | 854 | 854 | 7,000 |
2019/08/23 | 849 | 865 | 848 | 861 | 7,700 |
2019/08/22 | 850 | 856 | 847 | 849 | 4,000 |
2019/08/21 | 848 | 849 | 845 | 848 | 1,300 |
2019/08/20 | 846 | 850 | 845 | 850 | 4,600 |
2019/08/19 | 840 | 847 | 840 | 846 | 1,900 |
2019/08/16 | 844 | 845 | 837 | 838 | 5,700 |
2019/08/15 | 828 | 846 | 827 | 842 | 5,600 |
2019/08/14 | 842 | 847 | 837 | 847 | 5,100 |
2019/08/13 | 844 | 844 | 836 | 836 | 5,700 |
2019/08/09 | 841 | 845 | 841 | 844 | 4,500 |
2019/08/08 | 847 | 847 | 836 | 843 | 4,600 |
2019/08/07 | 837 | 849 | 837 | 844 | 3,600 |
2019/08/06 | 824 | 846 | 820 | 841 | 14,000 |
2019/08/05 | 841 | 864 | 840 | 847 | 13,800 |
2019/08/02 | 868 | 869 | 846 | 854 | 19,200 |
2019/08/01 | 864 | 877 | 863 | 869 | 10,400 |
2019/07/31 | 873 | 886 | 873 | 876 | 23,600 |
2019/07/30 | 870 | 900 | 862 | 888 | 122,800 |
2019/07/29 | 870 | 879 | 856 | 876 | 169,500 |
2019/07/26 | 885 | 900 | 880 | 885 | 52,200 |
2019/07/25 | 906 | 906 | 900 | 905 | 34,300 |
2019/07/24 | 901 | 905 | 901 | 904 | 18,000 |
2019/07/23 | 901 | 907 | 900 | 901 | 17,100 |
2019/07/22 | 910 | 912 | 905 | 907 | 13,300 |
2019/07/19 | 906 | 914 | 906 | 910 | 10,400 |
2019/07/18 | 915 | 917 | 903 | 905 | 13,200 |
2019/07/17 | 921 | 923 | 912 | 915 | 14,300 |
2019/07/16 | 928 | 930 | 919 | 921 | 11,900 |
2019/07/12 | 920 | 927 | 916 | 925 | 8,100 |
2019/07/11 | 912 | 920 | 900 | 920 | 15,900 |
2019/07/10 | 921 | 923 | 914 | 914 | 9,800 |
2019/07/09 | 929 | 929 | 924 | 926 | 6,600 |
2019/07/08 | 924 | 930 | 920 | 930 | 16,600 |
2019/07/05 | 913 | 916 | 910 | 916 | 9,400 |
2019/07/04 | 908 | 910 | 903 | 910 | 11,000 |
2019/07/03 | 898 | 907 | 898 | 907 | 10,900 |
2019/07/02 | 894 | 898 | 891 | 898 | 8,300 |
2019/07/01 | 888 | 897 | 888 | 896 | 9,700 |
2019/06/28 | 910 | 910 | 875 | 888 | 20,800 |
2019/06/27 | 901 | 908 | 901 | 905 | 6,600 |
2019/06/26 | 908 | 918 | 901 | 901 | 16,700 |
2019/06/25 | 900 | 907 | 899 | 905 | 9,100 |
2019/06/24 | 890 | 897 | 890 | 897 | 5,900 |
2019/06/21 | 883 | 894 | 883 | 885 | 6,900 |
2019/06/20 | 875 | 879 | 870 | 879 | 5,600 |
2019/06/19 | 872 | 874 | 867 | 872 | 4,700 |
2019/06/18 | 865 | 872 | 861 | 861 | 6,400 |
2019/06/17 | 860 | 865 | 858 | 865 | 4,800 |
2019/06/14 | 861 | 861 | 849 | 851 | 6,700 |
2019/06/13 | 849 | 855 | 847 | 851 | 2,600 |
2019/06/12 | 845 | 848 | 840 | 846 | 2,900 |
2019/06/11 | 835 | 850 | 835 | 845 | 6,200 |
2019/06/10 | 836 | 836 | 829 | 833 | 3,300 |
2019/06/07 | 820 | 830 | 815 | 827 | 3,400 |
2019/06/06 | 824 | 829 | 819 | 820 | 4,500 |
2019/06/05 | 802 | 837 | 801 | 829 | 14,000 |
2019/06/04 | 804 | 812 | 801 | 801 | 17,300 |
2019/06/03 | 854 | 854 | 814 | 814 | 13,300 |
2019/05/31 | 859 | 860 | 855 | 855 | 3,300 |
2019/05/30 | 863 | 865 | 855 | 857 | 4,600 |
2019/05/29 | 858 | 862 | 856 | 861 | 4,300 |
2019/05/28 | 854 | 862 | 854 | 859 | 3,800 |
2019/05/27 | 848 | 851 | 846 | 847 | 3,600 |
2019/05/24 | 829 | 841 | 829 | 841 | 5,600 |
2019/05/23 | 834 | 834 | 828 | 829 | 1,700 |
2019/05/22 | 815 | 837 | 813 | 835 | 13,400 |
2019/05/21 | 807 | 808 | 803 | 808 | 9,500 |
2019/05/20 | 832 | 832 | 803 | 807 | 10,600 |
2019/05/17 | 836 | 842 | 832 | 832 | 6,600 |
2019/05/16 | 843 | 845 | 832 | 833 | 7,700 |
2019/05/15 | 857 | 857 | 841 | 843 | 8,700 |
2019/05/14 | 860 | 860 | 853 | 853 | 7,100 |
2019/05/13 | 872 | 873 | 866 | 866 | 5,900 |
2019/05/10 | 876 | 876 | 871 | 871 | 8,800 |
2019/05/09 | 873 | 873 | 871 | 871 | 6,500 |
2019/05/08 | 885 | 886 | 875 | 875 | 7,200 |
2019/05/07 | 892 | 892 | 879 | 884 | 9,200 |
2019/04/26 | 879 | 886 | 875 | 882 | 5,000 |
2019/04/25 | 882 | 883 | 871 | 878 | 10,700 |
2019/04/24 | 886 | 888 | 882 | 882 | 2,800 |
2019/04/23 | 880 | 884 | 880 | 884 | 5,200 |
2019/04/22 | 885 | 890 | 879 | 880 | 4,300 |
2019/04/19 | 890 | 892 | 883 | 884 | 4,400 |
2019/04/18 | 903 | 910 | 884 | 887 | 9,200 |
2019/04/17 | 938 | 954 | 891 | 900 | 38,400 |
2019/04/16 | 879 | 885 | 878 | 878 | 4,500 |
2019/04/15 | 885 | 889 | 874 | 883 | 9,700 |
2019/04/12 | 894 | 894 | 880 | 881 | 5,100 |
2019/04/11 | 900 | 903 | 886 | 888 | 4,900 |
2019/04/10 | 901 | 901 | 882 | 901 | 10,200 |
2019/04/09 | 904 | 906 | 900 | 902 | 4,100 |
2019/04/08 | 910 | 910 | 902 | 903 | 5,900 |
2019/04/05 | 912 | 912 | 904 | 910 | 4,800 |
2019/04/04 | 915 | 917 | 903 | 913 | 5,000 |
2019/04/03 | 912 | 920 | 906 | 910 | 4,400 |
2019/04/02 | 916 | 921 | 902 | 909 | 6,700 |
2019/04/01 | 911 | 929 | 911 | 912 | 12,100 |
2019/03/29 | 932 | 932 | 908 | 911 | 8,500 |
2019/03/28 | 935 | 940 | 917 | 932 | 10,000 |
2019/03/27 | 932 | 936 | 923 | 936 | 8,400 |
2019/03/26 | 890 | 936 | 883 | 925 | 26,200 |
2019/03/25 | 887 | 898 | 864 | 882 | 24,700 |
2019/03/22 | 906 | 907 | 894 | 898 | 15,700 |
2019/03/20 | 917 | 922 | 911 | 911 | 6,100 |
2019/03/19 | 939 | 941 | 912 | 915 | 14,300 |
2019/03/18 | 937 | 954 | 929 | 943 | 9,800 |
2019/03/15 | 947 | 951 | 935 | 935 | 4,100 |
2019/03/14 | 940 | 950 | 935 | 940 | 5,200 |
2019/03/13 | 959 | 959 | 939 | 946 | 14,300 |
2019/03/12 | 938 | 955 | 938 | 947 | 7,200 |
2019/03/11 | 934 | 945 | 933 | 934 | 7,800 |
2019/03/08 | 944 | 946 | 920 | 944 | 14,400 |
2019/03/07 | 946 | 956 | 942 | 954 | 10,300 |
2019/03/06 | 973 | 973 | 951 | 958 | 18,700 |
2019/03/05 | 947 | 995 | 937 | 980 | 84,900 |
2019/03/04 | 1,049 | 1,062 | 1,027 | 1,032 | 31,800 |
2019/03/01 | 1,047 | 1,058 | 1,043 | 1,045 | 11,400 |
2019/02/28 | 1,035 | 1,049 | 1,035 | 1,047 | 6,400 |
2019/02/27 | 1,055 | 1,056 | 1,000 | 1,028 | 23,500 |
2019/02/26 | 1,050 | 1,070 | 1,046 | 1,054 | 13,500 |
2019/02/25 | 1,053 | 1,055 | 1,050 | 1,053 | 6,800 |
2019/02/22 | 1,039 | 1,050 | 1,034 | 1,042 | 8,300 |
2019/02/21 | 1,022 | 1,045 | 1,016 | 1,036 | 8,500 |
2019/02/20 | 1,033 | 1,033 | 1,013 | 1,025 | 7,300 |
2019/02/19 | 1,002 | 1,033 | 1,002 | 1,029 | 19,200 |
2019/02/18 | 970 | 997 | 965 | 996 | 24,300 |
2019/02/15 | 936 | 948 | 930 | 945 | 9,600 |
2019/02/14 | 895 | 935 | 895 | 932 | 14,600 |
2019/02/13 | 889 | 899 | 889 | 895 | 5,200 |
2019/02/12 | 892 | 892 | 881 | 885 | 4,600 |
2019/02/08 | 892 | 894 | 881 | 892 | 5,700 |
2019/02/07 | 898 | 898 | 891 | 892 | 3,100 |
2019/02/06 | 899 | 901 | 894 | 899 | 4,200 |
2019/02/05 | 900 | 906 | 896 | 897 | 5,800 |
2019/02/04 | 895 | 902 | 892 | 900 | 5,300 |
2019/02/01 | 905 | 906 | 898 | 898 | 2,900 |
2019/01/31 | 904 | 908 | 893 | 896 | 3,900 |
2019/01/30 | 903 | 910 | 896 | 904 | 7,400 |
2019/01/29 | 908 | 917 | 893 | 903 | 9,700 |
2019/01/28 | 912 | 926 | 912 | 915 | 10,700 |
2019/01/25 | 914 | 923 | 907 | 911 | 7,800 |
2019/01/24 | 917 | 924 | 907 | 920 | 6,300 |
2019/01/23 | 919 | 933 | 916 | 918 | 7,900 |
2019/01/22 | 941 | 953 | 935 | 937 | 4,800 |
2019/01/21 | 951 | 968 | 934 | 940 | 6,200 |
2019/01/18 | 925 | 947 | 925 | 947 | 6,400 |
2019/01/17 | 930 | 939 | 924 | 924 | 4,800 |
2019/01/16 | 939 | 943 | 928 | 928 | 3,400 |
2019/01/15 | 920 | 940 | 920 | 935 | 5,900 |
2019/01/11 | 929 | 946 | 925 | 928 | 3,900 |
2019/01/10 | 935 | 939 | 922 | 927 | 5,400 |
2019/01/09 | 947 | 960 | 934 | 935 | 5,000 |
2019/01/08 | 927 | 962 | 927 | 947 | 7,600 |
2019/01/07 | 941 | 945 | 922 | 926 | 14,400 |
2019/01/04 | 949 | 949 | 914 | 930 | 11,600 |