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
2020/12/30 1,141 1,142 1,120 1,134 25,800
2020/12/29 1,122 1,148 1,121 1,140 22,700
2020/12/28 1,141 1,167 1,111 1,130 49,700
2020/12/25 1,148 1,151 1,130 1,139 16,200
2020/12/24 1,145 1,158 1,143 1,148 15,500
2020/12/23 1,153 1,159 1,139 1,145 22,300
2020/12/22 1,180 1,184 1,140 1,159 43,400
2020/12/21 1,170 1,188 1,155 1,188 25,600
2020/12/18 1,161 1,182 1,151 1,172 26,400
2020/12/17 1,170 1,173 1,149 1,172 18,900
2020/12/16 1,171 1,172 1,140 1,169 19,600
2020/12/15 1,154 1,158 1,134 1,141 19,900
2020/12/14 1,151 1,177 1,143 1,152 30,400
2020/12/11 1,140 1,150 1,125 1,140 28,300
2020/12/10 1,178 1,185 1,136 1,141 55,100
2020/12/09 1,182 1,195 1,166 1,182 33,300
2020/12/08 1,181 1,197 1,175 1,180 49,500
2020/12/07 1,278 1,282 1,172 1,185 139,300
2020/12/04 1,366 1,366 1,285 1,338 103,700
2020/12/03 1,384 1,384 1,346 1,380 31,200
2020/12/02 1,400 1,400 1,353 1,389 45,200
2020/12/01 1,321 1,408 1,310 1,400 84,700
2020/11/30 1,442 1,442 1,311 1,330 184,400
2020/11/27 1,282 1,307 1,264 1,292 42,800
2020/11/26 1,210 1,267 1,203 1,263 26,700
2020/11/25 1,241 1,270 1,210 1,226 36,500
2020/11/24 1,153 1,237 1,153 1,237 38,900
2020/11/20 1,161 1,177 1,145 1,148 20,400
2020/11/19 1,185 1,185 1,146 1,161 23,400
2020/11/18 1,175 1,208 1,155 1,186 33,300
2020/11/17 1,226 1,226 1,162 1,195 30,200
2020/11/16 1,152 1,206 1,140 1,205 33,400
2020/11/13 1,141 1,163 1,114 1,157 15,400
2020/11/12 1,177 1,177 1,128 1,141 12,100
2020/11/11 1,172 1,185 1,151 1,174 13,700
2020/11/10 1,176 1,179 1,147 1,159 20,700
2020/11/09 1,169 1,188 1,152 1,172 11,200
2020/11/06 1,151 1,164 1,120 1,157 12,100
2020/11/05 1,183 1,183 1,135 1,151 13,000
2020/11/04 1,112 1,188 1,106 1,171 25,700
2020/11/02 1,119 1,127 1,097 1,101 15,300
2020/10/30 1,166 1,166 1,106 1,124 26,800
2020/10/29 1,196 1,196 1,147 1,176 20,300
2020/10/28 1,171 1,220 1,143 1,212 32,200
2020/10/27 1,120 1,168 1,118 1,168 17,900
2020/10/26 1,153 1,159 1,113 1,120 22,500
2020/10/23 1,190 1,190 1,152 1,163 31,800
2020/10/22 1,204 1,205 1,159 1,183 30,500
2020/10/21 1,243 1,243 1,211 1,213 10,600
2020/10/20 1,248 1,260 1,236 1,243 12,100
2020/10/19 1,227 1,263 1,203 1,253 17,500
2020/10/16 1,241 1,242 1,211 1,226 23,500
2020/10/15 1,285 1,293 1,231 1,248 27,900
2020/10/14 1,288 1,303 1,264 1,300 21,500
2020/10/13 1,286 1,310 1,275 1,291 25,900
2020/10/12 1,275 1,286 1,247 1,286 20,400
2020/10/09 1,266 1,295 1,257 1,286 25,800
2020/10/08 1,300 1,301 1,268 1,273 20,600
2020/10/07 1,270 1,283 1,267 1,283 7,700
2020/10/06 1,297 1,314 1,264 1,269 16,400
2020/10/05 1,260 1,305 1,260 1,295 35,500
2020/10/02 1,254 1,282 1,240 1,258 56,900
2020/09/30 1,311 1,311 1,262 1,271 21,400
2020/09/29 1,281 1,317 1,280 1,313 31,200
2020/09/28 1,282 1,290 1,266 1,280 23,600
2020/09/25 1,284 1,319 1,281 1,281 28,300
2020/09/24 1,271 1,318 1,255 1,284 35,600
2020/09/23 1,304 1,306 1,254 1,274 25,300
2020/09/18 1,330 1,330 1,285 1,304 31,200
2020/09/17 1,302 1,325 1,282 1,325 27,700
2020/09/16 1,302 1,319 1,279 1,293 22,800
2020/09/15 1,264 1,302 1,264 1,302 20,900
2020/09/14 1,278 1,302 1,254 1,294 56,300
2020/09/11 1,269 1,276 1,218 1,248 74,800
2020/09/10 1,295 1,327 1,251 1,272 108,200
2020/09/09 1,309 1,313 1,289 1,289 65,500
2020/09/08 1,284 1,341 1,239 1,324 172,700
2020/09/07 1,440 1,448 1,301 1,301 454,700
2020/09/04 1,601 1,680 1,535 1,630 365,900
2020/09/03 1,501 1,600 1,501 1,600 195,500
2020/09/02 1,408 1,494 1,408 1,494 136,600
2020/09/01 1,390 1,399 1,340 1,399 83,100
2020/08/31 1,339 1,394 1,339 1,394 120,900
2020/08/28 1,366 1,434 1,300 1,337 578,300
2020/08/27 1,292 1,300 1,253 1,276 40,100
2020/08/26 1,290 1,309 1,278 1,298 30,300
2020/08/25 1,295 1,310 1,260 1,307 48,500
2020/08/24 1,318 1,318 1,251 1,293 55,000
2020/08/21 1,261 1,297 1,261 1,295 62,000
2020/08/20 1,199 1,268 1,198 1,261 115,100
2020/08/19 1,188 1,198 1,170 1,186 28,000
2020/08/18 1,144 1,194 1,136 1,190 59,700
2020/08/17 1,104 1,145 1,103 1,145 51,900
2020/08/14 1,106 1,106 1,083 1,095 21,100
2020/08/13 1,084 1,100 1,075 1,099 22,200
2020/08/12 1,055 1,091 1,055 1,083 25,700
2020/08/11 1,050 1,052 1,031 1,052 19,500
2020/08/07 1,042 1,053 1,025 1,035 25,900
2020/08/06 1,017 1,034 1,013 1,022 16,200
2020/08/05 1,011 1,017 1,001 1,017 11,000
2020/08/04 1,009 1,009 996 1,003 8,300
2020/08/03 985 1,015 985 1,000 15,500
2020/07/31 989 999 969 982 30,800
2020/07/30 996 1,014 974 1,014 110,400
2020/07/29 1,030 1,030 985 991 152,400
2020/07/28 1,050 1,056 1,030 1,030 47,700
2020/07/27 1,071 1,076 1,058 1,060 30,000
2020/07/22 1,073 1,082 1,072 1,076 11,600
2020/07/21 1,080 1,095 1,071 1,079 15,700
2020/07/20 1,083 1,109 1,071 1,077 23,100
2020/07/17 1,080 1,095 1,075 1,082 17,800
2020/07/16 1,100 1,115 1,080 1,080 15,700
2020/07/15 1,103 1,103 1,090 1,099 7,000
2020/07/14 1,097 1,103 1,075 1,103 19,300
2020/07/13 1,113 1,119 1,097 1,097 16,200
2020/07/10 1,092 1,122 1,091 1,100 31,800
2020/07/09 1,092 1,114 1,083 1,091 31,400
2020/07/08 1,110 1,117 1,087 1,092 21,200
2020/07/07 1,115 1,131 1,104 1,104 24,800
2020/07/06 1,092 1,115 1,078 1,105 26,200
2020/07/03 1,033 1,092 1,033 1,074 33,600
2020/07/02 1,090 1,092 1,032 1,032 35,800
2020/07/01 1,123 1,139 1,075 1,085 41,700
2020/06/30 1,135 1,139 1,106 1,129 44,400
2020/06/29 1,050 1,099 1,049 1,099 37,400
2020/06/26 1,020 1,066 1,020 1,062 25,300
2020/06/25 1,018 1,025 1,007 1,015 19,600
2020/06/24 1,028 1,028 1,008 1,019 19,600
2020/06/23 1,030 1,048 1,015 1,017 45,400
2020/06/22 1,033 1,042 1,015 1,020 20,300
2020/06/19 1,053 1,053 1,021 1,033 21,500
2020/06/18 1,041 1,049 1,024 1,038 19,600
2020/06/17 1,050 1,057 1,047 1,048 13,300
2020/06/16 1,054 1,054 1,016 1,051 33,600
2020/06/15 1,052 1,074 1,007 1,024 25,900
2020/06/12 1,045 1,058 1,026 1,052 39,200
2020/06/11 1,096 1,100 1,071 1,075 17,000
2020/06/10 1,093 1,105 1,085 1,101 27,500
2020/06/09 1,124 1,126 1,080 1,104 46,000
2020/06/08 1,145 1,146 1,109 1,127 45,400
2020/06/05 1,124 1,140 1,096 1,140 62,300
2020/06/04 1,200 1,237 1,103 1,135 228,400
2020/06/03 1,273 1,273 1,200 1,200 82,100
2020/06/02 1,216 1,259 1,206 1,259 82,000
2020/06/01 1,170 1,204 1,160 1,196 51,600
2020/05/29 1,110 1,170 1,109 1,160 29,600
2020/05/28 1,095 1,190 1,053 1,138 80,200
2020/05/27 1,062 1,090 1,025 1,090 47,100
2020/05/26 1,077 1,077 1,059 1,063 14,900
2020/05/25 1,074 1,075 1,053 1,065 12,100
2020/05/22 1,030 1,065 1,016 1,044 17,500
2020/05/21 980 1,059 980 1,020 43,000
2020/05/20 957 981 956 975 11,000
2020/05/19 962 981 942 957 17,900
2020/05/18 938 943 933 942 10,600
2020/05/15 958 963 926 937 11,100
2020/05/14 953 980 948 948 13,600
2020/05/13 930 953 930 953 10,300
2020/05/12 942 956 934 945 11,400
2020/05/11 940 956 932 942 13,900
2020/05/08 900 937 900 932 24,000
2020/05/07 873 901 873 890 11,400
2020/05/01 886 892 877 888 10,000
2020/04/30 880 900 870 885 18,200
2020/04/28 874 888 860 875 36,600
2020/04/27 870 885 864 868 12,500
2020/04/24 880 880 858 866 9,000
2020/04/23 874 883 870 876 5,600
2020/04/22 881 882 855 869 12,600
2020/04/21 884 900 871 900 14,800
2020/04/20 908 909 883 884 8,100
2020/04/17 918 919 900 911 10,100
2020/04/16 913 939 911 915 23,300
2020/04/15 905 936 890 921 12,300
2020/04/14 890 899 890 890 5,300
2020/04/13 891 909 887 893 9,600
2020/04/10 878 886 871 876 5,000
2020/04/09 903 903 869 878 11,100
2020/04/08 846 902 832 902 21,900
2020/04/07 820 846 820 843 14,000
2020/04/06 820 832 793 813 41,300
2020/04/03 851 852 799 816 34,800
2020/04/02 878 878 856 856 12,000
2020/04/01 879 891 834 848 27,600
2020/03/31 877 894 865 894 13,200
2020/03/30 877 885 871 871 16,100
2020/03/27 920 920 883 900 13,200
2020/03/26 941 941 855 908 25,700
2020/03/25 962 972 918 948 19,500
2020/03/24 879 947 879 947 31,000
2020/03/23 800 876 791 876 37,800
2020/03/19 905 930 804 811 65,100
2020/03/18 932 948 886 886 30,800
2020/03/17 888 923 888 923 33,300
2020/03/16 891 925 850 903 37,600
2020/03/13 824 895 824 895 55,200
2020/03/12 926 927 860 905 82,900
2020/03/11 993 997 894 971 109,800
2020/03/10 930 960 879 955 155,900
2020/03/09 900 940 861 940 328,300
2020/03/06 840 909 814 886 416,500
2020/03/05 842 858 804 825 1,052,200
2020/03/04 722 746 722 722 6,300
2020/03/03 753 762 725 728 8,200
2020/03/02 713 758 713 751 10,400
2020/02/28 741 745 716 728 14,000
2020/02/27 791 793 770 770 9,300
2020/02/26 801 802 790 790 10,500
2020/02/25 822 826 806 808 9,400
2020/02/21 847 854 839 843 2,700
2020/02/20 860 860 849 849 1,900
2020/02/19 870 870 840 852 9,300
2020/02/18 883 900 876 876 3,400
2020/02/17 888 898 885 885 2,100
2020/02/14 906 909 898 905 3,300
2020/02/13 913 913 906 913 1,900
2020/02/12 904 917 904 913 5,000
2020/02/10 908 915 908 914 4,600
2020/02/07 914 914 910 913 2,700
2020/02/06 909 915 907 915 8,700
2020/02/05 907 907 897 903 38,700
2020/02/04 900 902 896 902 1,400
2020/02/03 880 903 880 900 6,700
2020/01/31 896 908 889 907 9,400
2020/01/30 902 907 897 904 8,700
2020/01/29 910 910 897 905 4,800
2020/01/28 891 897 882 896 3,500
2020/01/27 898 898 893 893 2,300
2020/01/24 900 902 897 898 2,200
2020/01/23 909 909 900 900 2,000
2020/01/22 900 912 897 909 11,500
2020/01/21 894 900 894 895 1,600
2020/01/20 896 899 892 894 2,100
2020/01/17 901 901 893 893 4,300
2020/01/16 886 902 886 902 9,300
2020/01/15 887 891 884 887 3,300
2020/01/14 887 895 885 887 4,300
2020/01/10 883 887 880 887 2,700
2020/01/09 883 887 883 885 3,000
2020/01/08 890 890 883 883 4,200
2020/01/07 897 897 890 893 3,700
2020/01/06 893 893 886 890 4,200

このページの先頭へ