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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,395 | 1,449 | 1,379 | 1,442 | 23,300 |
| 2021/12/29 | 1,357 | 1,395 | 1,357 | 1,395 | 15,500 |
| 2021/12/28 | 1,343 | 1,364 | 1,342 | 1,363 | 12,100 |
| 2021/12/27 | 1,371 | 1,371 | 1,336 | 1,336 | 12,500 |
| 2021/12/24 | 1,378 | 1,378 | 1,365 | 1,372 | 8,900 |
| 2021/12/23 | 1,358 | 1,377 | 1,358 | 1,373 | 9,400 |
| 2021/12/22 | 1,345 | 1,376 | 1,345 | 1,356 | 14,000 |
| 2021/12/21 | 1,333 | 1,352 | 1,313 | 1,344 | 18,400 |
| 2021/12/20 | 1,339 | 1,345 | 1,316 | 1,317 | 19,000 |
| 2021/12/17 | 1,346 | 1,358 | 1,328 | 1,337 | 20,800 |
| 2021/12/16 | 1,351 | 1,363 | 1,346 | 1,352 | 12,000 |
| 2021/12/15 | 1,316 | 1,345 | 1,315 | 1,342 | 17,900 |
| 2021/12/14 | 1,321 | 1,321 | 1,304 | 1,310 | 10,000 |
| 2021/12/13 | 1,337 | 1,342 | 1,314 | 1,323 | 12,600 |
| 2021/12/10 | 1,356 | 1,356 | 1,320 | 1,329 | 15,500 |
| 2021/12/09 | 1,363 | 1,366 | 1,351 | 1,352 | 15,600 |
| 2021/12/08 | 1,352 | 1,366 | 1,334 | 1,351 | 19,200 |
| 2021/12/07 | 1,308 | 1,356 | 1,305 | 1,349 | 34,900 |
| 2021/12/06 | 1,370 | 1,409 | 1,295 | 1,295 | 101,400 |
| 2021/12/03 | 1,307 | 1,427 | 1,303 | 1,390 | 70,200 |
| 2021/12/02 | 1,310 | 1,321 | 1,293 | 1,307 | 22,100 |
| 2021/12/01 | 1,316 | 1,347 | 1,290 | 1,334 | 37,200 |
| 2021/11/30 | 1,389 | 1,389 | 1,310 | 1,310 | 33,700 |
| 2021/11/29 | 1,394 | 1,394 | 1,341 | 1,341 | 47,400 |
| 2021/11/26 | 1,437 | 1,437 | 1,400 | 1,424 | 19,400 |
| 2021/11/25 | 1,451 | 1,460 | 1,437 | 1,437 | 12,000 |
| 2021/11/24 | 1,481 | 1,481 | 1,435 | 1,450 | 17,600 |
| 2021/11/22 | 1,470 | 1,490 | 1,464 | 1,470 | 9,400 |
| 2021/11/19 | 1,454 | 1,474 | 1,445 | 1,473 | 13,100 |
| 2021/11/18 | 1,487 | 1,488 | 1,435 | 1,453 | 17,800 |
| 2021/11/17 | 1,473 | 1,486 | 1,458 | 1,482 | 15,200 |
| 2021/11/16 | 1,433 | 1,466 | 1,433 | 1,464 | 14,900 |
| 2021/11/15 | 1,430 | 1,430 | 1,418 | 1,425 | 8,200 |
| 2021/11/12 | 1,408 | 1,422 | 1,408 | 1,416 | 4,400 |
| 2021/11/11 | 1,435 | 1,439 | 1,403 | 1,406 | 8,600 |
| 2021/11/10 | 1,447 | 1,448 | 1,436 | 1,440 | 2,200 |
| 2021/11/09 | 1,453 | 1,453 | 1,431 | 1,440 | 13,900 |
| 2021/11/08 | 1,464 | 1,464 | 1,440 | 1,453 | 16,400 |
| 2021/11/05 | 1,459 | 1,459 | 1,435 | 1,455 | 14,500 |
| 2021/11/04 | 1,442 | 1,450 | 1,428 | 1,434 | 12,400 |
| 2021/11/02 | 1,445 | 1,454 | 1,424 | 1,431 | 14,600 |
| 2021/11/01 | 1,429 | 1,442 | 1,419 | 1,442 | 19,200 |
| 2021/10/29 | 1,421 | 1,422 | 1,398 | 1,412 | 12,500 |
| 2021/10/28 | 1,400 | 1,418 | 1,394 | 1,409 | 10,000 |
| 2021/10/27 | 1,422 | 1,427 | 1,401 | 1,409 | 8,300 |
| 2021/10/26 | 1,390 | 1,426 | 1,390 | 1,422 | 16,200 |
| 2021/10/25 | 1,402 | 1,402 | 1,379 | 1,388 | 27,100 |
| 2021/10/22 | 1,420 | 1,425 | 1,405 | 1,405 | 15,600 |
| 2021/10/21 | 1,438 | 1,454 | 1,425 | 1,425 | 17,100 |
| 2021/10/20 | 1,468 | 1,470 | 1,433 | 1,442 | 17,500 |
| 2021/10/19 | 1,444 | 1,467 | 1,439 | 1,467 | 12,600 |
| 2021/10/18 | 1,443 | 1,443 | 1,416 | 1,439 | 12,100 |
| 2021/10/15 | 1,397 | 1,434 | 1,395 | 1,434 | 11,300 |
| 2021/10/14 | 1,421 | 1,423 | 1,396 | 1,402 | 14,100 |
| 2021/10/13 | 1,438 | 1,444 | 1,413 | 1,423 | 16,500 |
| 2021/10/12 | 1,462 | 1,465 | 1,425 | 1,425 | 12,100 |
| 2021/10/11 | 1,465 | 1,469 | 1,444 | 1,469 | 12,800 |
| 2021/10/08 | 1,449 | 1,468 | 1,435 | 1,450 | 15,300 |
| 2021/10/07 | 1,448 | 1,466 | 1,438 | 1,449 | 12,300 |
| 2021/10/06 | 1,445 | 1,475 | 1,426 | 1,448 | 21,100 |
| 2021/10/05 | 1,446 | 1,466 | 1,419 | 1,444 | 31,700 |
| 2021/10/04 | 1,500 | 1,500 | 1,435 | 1,450 | 37,600 |
| 2021/10/01 | 1,502 | 1,509 | 1,460 | 1,480 | 21,200 |
| 2021/09/30 | 1,517 | 1,520 | 1,493 | 1,510 | 13,500 |
| 2021/09/29 | 1,490 | 1,525 | 1,472 | 1,517 | 28,600 |
| 2021/09/28 | 1,520 | 1,531 | 1,501 | 1,524 | 21,900 |
| 2021/09/27 | 1,521 | 1,543 | 1,516 | 1,526 | 14,100 |
| 2021/09/24 | 1,524 | 1,548 | 1,524 | 1,532 | 30,100 |
| 2021/09/22 | 1,515 | 1,525 | 1,484 | 1,502 | 24,900 |
| 2021/09/21 | 1,502 | 1,538 | 1,502 | 1,515 | 28,000 |
| 2021/09/17 | 1,552 | 1,573 | 1,542 | 1,571 | 19,200 |
| 2021/09/16 | 1,555 | 1,567 | 1,511 | 1,552 | 26,800 |
| 2021/09/15 | 1,550 | 1,558 | 1,518 | 1,545 | 34,800 |
| 2021/09/14 | 1,575 | 1,605 | 1,550 | 1,564 | 25,300 |
| 2021/09/13 | 1,571 | 1,595 | 1,530 | 1,589 | 51,300 |
| 2021/09/10 | 1,574 | 1,588 | 1,568 | 1,576 | 25,400 |
| 2021/09/09 | 1,598 | 1,598 | 1,556 | 1,568 | 26,900 |
| 2021/09/08 | 1,550 | 1,621 | 1,550 | 1,600 | 80,800 |
| 2021/09/07 | 1,620 | 1,624 | 1,534 | 1,560 | 141,300 |
| 2021/09/06 | 1,528 | 1,644 | 1,480 | 1,644 | 301,900 |
| 2021/09/03 | 1,460 | 1,466 | 1,447 | 1,455 | 62,100 |
| 2021/09/02 | 1,492 | 1,492 | 1,450 | 1,478 | 55,800 |
| 2021/09/01 | 1,467 | 1,505 | 1,457 | 1,485 | 42,400 |
| 2021/08/31 | 1,480 | 1,488 | 1,421 | 1,468 | 92,800 |
| 2021/08/30 | 1,510 | 1,529 | 1,470 | 1,485 | 170,800 |
| 2021/08/27 | 1,520 | 1,531 | 1,493 | 1,497 | 49,600 |
| 2021/08/26 | 1,485 | 1,549 | 1,470 | 1,549 | 76,600 |
| 2021/08/25 | 1,459 | 1,493 | 1,443 | 1,474 | 71,700 |
| 2021/08/24 | 1,394 | 1,444 | 1,394 | 1,439 | 39,900 |
| 2021/08/23 | 1,381 | 1,403 | 1,381 | 1,393 | 18,600 |
| 2021/08/20 | 1,399 | 1,407 | 1,372 | 1,376 | 32,800 |
| 2021/08/19 | 1,413 | 1,416 | 1,391 | 1,395 | 20,100 |
| 2021/08/18 | 1,418 | 1,425 | 1,388 | 1,415 | 22,900 |
| 2021/08/17 | 1,438 | 1,438 | 1,411 | 1,414 | 19,200 |
| 2021/08/16 | 1,434 | 1,443 | 1,412 | 1,443 | 28,400 |
| 2021/08/13 | 1,373 | 1,432 | 1,368 | 1,428 | 37,400 |
| 2021/08/12 | 1,382 | 1,391 | 1,360 | 1,373 | 20,500 |
| 2021/08/11 | 1,361 | 1,382 | 1,351 | 1,380 | 28,600 |
| 2021/08/10 | 1,310 | 1,357 | 1,308 | 1,352 | 27,300 |
| 2021/08/06 | 1,334 | 1,334 | 1,307 | 1,311 | 15,200 |
| 2021/08/05 | 1,320 | 1,338 | 1,312 | 1,321 | 17,600 |
| 2021/08/04 | 1,353 | 1,353 | 1,311 | 1,312 | 20,800 |
| 2021/08/03 | 1,372 | 1,376 | 1,342 | 1,353 | 31,900 |
| 2021/08/02 | 1,401 | 1,408 | 1,377 | 1,381 | 25,100 |
| 2021/07/30 | 1,431 | 1,433 | 1,396 | 1,404 | 55,200 |
| 2021/07/29 | 1,441 | 1,444 | 1,415 | 1,430 | 106,700 |
| 2021/07/28 | 1,457 | 1,480 | 1,445 | 1,466 | 107,800 |
| 2021/07/27 | 1,461 | 1,465 | 1,433 | 1,436 | 84,700 |
| 2021/07/26 | 1,475 | 1,480 | 1,449 | 1,449 | 69,100 |
| 2021/07/21 | 1,480 | 1,484 | 1,459 | 1,467 | 40,600 |
| 2021/07/20 | 1,461 | 1,493 | 1,460 | 1,468 | 59,200 |
| 2021/07/19 | 1,479 | 1,494 | 1,455 | 1,473 | 54,100 |
| 2021/07/16 | 1,483 | 1,529 | 1,477 | 1,510 | 38,500 |
| 2021/07/15 | 1,528 | 1,528 | 1,493 | 1,493 | 63,400 |
| 2021/07/14 | 1,560 | 1,564 | 1,526 | 1,528 | 37,800 |
| 2021/07/13 | 1,567 | 1,586 | 1,563 | 1,565 | 22,700 |
| 2021/07/12 | 1,567 | 1,601 | 1,548 | 1,556 | 44,700 |
| 2021/07/09 | 1,540 | 1,563 | 1,501 | 1,552 | 53,300 |
| 2021/07/08 | 1,603 | 1,610 | 1,567 | 1,567 | 41,500 |
| 2021/07/07 | 1,594 | 1,629 | 1,589 | 1,603 | 52,500 |
| 2021/07/06 | 1,616 | 1,622 | 1,600 | 1,601 | 40,500 |
| 2021/07/05 | 1,640 | 1,640 | 1,616 | 1,616 | 31,900 |
| 2021/07/02 | 1,580 | 1,651 | 1,580 | 1,640 | 58,300 |
| 2021/07/01 | 1,620 | 1,620 | 1,562 | 1,586 | 67,400 |
| 2021/06/30 | 1,664 | 1,674 | 1,621 | 1,623 | 43,000 |
| 2021/06/29 | 1,597 | 1,670 | 1,584 | 1,658 | 56,000 |
| 2021/06/28 | 1,550 | 1,605 | 1,550 | 1,599 | 60,800 |
| 2021/06/25 | 1,538 | 1,541 | 1,513 | 1,541 | 21,800 |
| 2021/06/24 | 1,540 | 1,544 | 1,525 | 1,537 | 16,900 |
| 2021/06/23 | 1,524 | 1,541 | 1,522 | 1,540 | 24,200 |
| 2021/06/22 | 1,539 | 1,540 | 1,510 | 1,515 | 33,300 |
| 2021/06/21 | 1,496 | 1,525 | 1,473 | 1,523 | 39,000 |
| 2021/06/18 | 1,502 | 1,540 | 1,490 | 1,507 | 30,500 |
| 2021/06/17 | 1,506 | 1,506 | 1,481 | 1,503 | 16,000 |
| 2021/06/16 | 1,509 | 1,512 | 1,480 | 1,495 | 29,900 |
| 2021/06/15 | 1,524 | 1,548 | 1,502 | 1,505 | 31,800 |
| 2021/06/14 | 1,478 | 1,524 | 1,469 | 1,517 | 48,300 |
| 2021/06/11 | 1,450 | 1,473 | 1,450 | 1,468 | 61,800 |
| 2021/06/10 | 1,436 | 1,469 | 1,426 | 1,450 | 54,800 |
| 2021/06/09 | 1,427 | 1,436 | 1,419 | 1,436 | 32,500 |
| 2021/06/08 | 1,453 | 1,455 | 1,396 | 1,424 | 99,600 |
| 2021/06/07 | 1,494 | 1,494 | 1,432 | 1,435 | 194,600 |
| 2021/06/04 | 1,496 | 1,574 | 1,472 | 1,574 | 162,700 |
| 2021/06/03 | 1,481 | 1,498 | 1,465 | 1,497 | 35,300 |
| 2021/06/02 | 1,432 | 1,490 | 1,432 | 1,490 | 52,600 |
| 2021/06/01 | 1,431 | 1,440 | 1,407 | 1,434 | 22,100 |
| 2021/05/31 | 1,430 | 1,441 | 1,424 | 1,431 | 26,200 |
| 2021/05/28 | 1,416 | 1,426 | 1,401 | 1,426 | 17,300 |
| 2021/05/27 | 1,435 | 1,435 | 1,392 | 1,392 | 18,700 |
| 2021/05/26 | 1,440 | 1,442 | 1,425 | 1,435 | 22,900 |
| 2021/05/25 | 1,424 | 1,443 | 1,422 | 1,442 | 18,800 |
| 2021/05/24 | 1,430 | 1,441 | 1,409 | 1,418 | 21,500 |
| 2021/05/21 | 1,405 | 1,435 | 1,389 | 1,429 | 34,400 |
| 2021/05/20 | 1,380 | 1,421 | 1,376 | 1,402 | 30,400 |
| 2021/05/19 | 1,356 | 1,398 | 1,349 | 1,398 | 31,100 |
| 2021/05/18 | 1,347 | 1,358 | 1,332 | 1,358 | 17,700 |
| 2021/05/17 | 1,350 | 1,360 | 1,330 | 1,347 | 24,600 |
| 2021/05/14 | 1,317 | 1,348 | 1,309 | 1,348 | 22,100 |
| 2021/05/13 | 1,316 | 1,316 | 1,286 | 1,291 | 20,600 |
| 2021/05/12 | 1,353 | 1,361 | 1,295 | 1,320 | 26,000 |
| 2021/05/11 | 1,344 | 1,363 | 1,335 | 1,353 | 31,700 |
| 2021/05/10 | 1,324 | 1,363 | 1,318 | 1,358 | 18,100 |
| 2021/05/07 | 1,316 | 1,321 | 1,304 | 1,316 | 15,800 |
| 2021/05/06 | 1,290 | 1,311 | 1,280 | 1,306 | 26,500 |
| 2021/04/30 | 1,280 | 1,288 | 1,261 | 1,281 | 34,200 |
| 2021/04/28 | 1,341 | 1,341 | 1,277 | 1,277 | 41,500 |
| 2021/04/27 | 1,330 | 1,348 | 1,327 | 1,342 | 20,400 |
| 2021/04/26 | 1,305 | 1,324 | 1,293 | 1,321 | 26,500 |
| 2021/04/23 | 1,283 | 1,303 | 1,282 | 1,299 | 17,600 |
| 2021/04/22 | 1,309 | 1,319 | 1,275 | 1,291 | 30,500 |
| 2021/04/21 | 1,322 | 1,322 | 1,273 | 1,289 | 33,500 |
| 2021/04/20 | 1,340 | 1,352 | 1,327 | 1,330 | 18,000 |
| 2021/04/19 | 1,358 | 1,362 | 1,342 | 1,342 | 17,900 |
| 2021/04/16 | 1,354 | 1,357 | 1,347 | 1,349 | 12,800 |
| 2021/04/15 | 1,344 | 1,365 | 1,344 | 1,354 | 7,800 |
| 2021/04/14 | 1,351 | 1,353 | 1,335 | 1,353 | 24,200 |
| 2021/04/13 | 1,393 | 1,393 | 1,347 | 1,351 | 31,800 |
| 2021/04/12 | 1,414 | 1,414 | 1,388 | 1,389 | 9,000 |
| 2021/04/09 | 1,374 | 1,398 | 1,373 | 1,398 | 14,900 |
| 2021/04/08 | 1,404 | 1,412 | 1,376 | 1,380 | 19,700 |
| 2021/04/07 | 1,399 | 1,424 | 1,399 | 1,416 | 10,300 |
| 2021/04/06 | 1,442 | 1,442 | 1,390 | 1,397 | 26,400 |
| 2021/04/05 | 1,376 | 1,445 | 1,376 | 1,445 | 35,700 |
| 2021/04/02 | 1,350 | 1,360 | 1,317 | 1,360 | 37,800 |
| 2021/04/01 | 1,380 | 1,382 | 1,351 | 1,356 | 17,200 |
| 2021/03/31 | 1,358 | 1,394 | 1,353 | 1,357 | 31,300 |
| 2021/03/30 | 1,388 | 1,395 | 1,366 | 1,370 | 16,000 |
| 2021/03/29 | 1,403 | 1,428 | 1,373 | 1,387 | 38,600 |
| 2021/03/26 | 1,359 | 1,389 | 1,344 | 1,389 | 21,600 |
| 2021/03/25 | 1,344 | 1,375 | 1,344 | 1,359 | 21,300 |
| 2021/03/24 | 1,383 | 1,413 | 1,343 | 1,351 | 80,800 |
| 2021/03/23 | 1,461 | 1,472 | 1,437 | 1,453 | 22,200 |
| 2021/03/22 | 1,493 | 1,494 | 1,450 | 1,469 | 25,600 |
| 2021/03/19 | 1,472 | 1,494 | 1,462 | 1,485 | 14,700 |
| 2021/03/18 | 1,455 | 1,492 | 1,446 | 1,485 | 43,200 |
| 2021/03/17 | 1,411 | 1,453 | 1,411 | 1,453 | 34,500 |
| 2021/03/16 | 1,441 | 1,456 | 1,404 | 1,418 | 35,200 |
| 2021/03/15 | 1,393 | 1,463 | 1,390 | 1,455 | 91,800 |
| 2021/03/12 | 1,390 | 1,395 | 1,368 | 1,390 | 33,100 |
| 2021/03/11 | 1,363 | 1,399 | 1,350 | 1,399 | 69,300 |
| 2021/03/10 | 1,332 | 1,362 | 1,319 | 1,362 | 76,800 |
| 2021/03/09 | 1,301 | 1,344 | 1,282 | 1,339 | 132,700 |
| 2021/03/08 | 1,379 | 1,382 | 1,302 | 1,314 | 449,800 |
| 2021/03/05 | 1,222 | 1,235 | 1,213 | 1,232 | 56,100 |
| 2021/03/04 | 1,236 | 1,236 | 1,217 | 1,234 | 26,000 |
| 2021/03/03 | 1,230 | 1,244 | 1,227 | 1,244 | 19,100 |
| 2021/03/02 | 1,240 | 1,240 | 1,222 | 1,238 | 28,200 |
| 2021/03/01 | 1,210 | 1,244 | 1,206 | 1,241 | 28,600 |
| 2021/02/26 | 1,206 | 1,221 | 1,202 | 1,205 | 30,500 |
| 2021/02/25 | 1,234 | 1,243 | 1,220 | 1,234 | 13,600 |
| 2021/02/24 | 1,232 | 1,244 | 1,223 | 1,230 | 22,000 |
| 2021/02/22 | 1,197 | 1,230 | 1,193 | 1,223 | 27,900 |
| 2021/02/19 | 1,188 | 1,192 | 1,154 | 1,188 | 28,800 |
| 2021/02/18 | 1,220 | 1,222 | 1,195 | 1,195 | 21,800 |
| 2021/02/17 | 1,227 | 1,227 | 1,206 | 1,220 | 15,600 |
| 2021/02/16 | 1,228 | 1,235 | 1,211 | 1,219 | 26,100 |
| 2021/02/15 | 1,241 | 1,243 | 1,212 | 1,227 | 33,900 |
| 2021/02/12 | 1,230 | 1,248 | 1,220 | 1,225 | 39,400 |
| 2021/02/10 | 1,204 | 1,229 | 1,199 | 1,220 | 21,800 |
| 2021/02/09 | 1,206 | 1,208 | 1,188 | 1,208 | 25,600 |
| 2021/02/08 | 1,196 | 1,210 | 1,190 | 1,209 | 40,600 |
| 2021/02/05 | 1,172 | 1,191 | 1,164 | 1,182 | 34,300 |
| 2021/02/04 | 1,160 | 1,175 | 1,156 | 1,162 | 17,100 |
| 2021/02/03 | 1,144 | 1,169 | 1,144 | 1,158 | 25,500 |
| 2021/02/02 | 1,137 | 1,151 | 1,133 | 1,144 | 20,900 |
| 2021/02/01 | 1,130 | 1,146 | 1,125 | 1,136 | 17,000 |
| 2021/01/29 | 1,152 | 1,160 | 1,127 | 1,130 | 25,900 |
| 2021/01/28 | 1,126 | 1,156 | 1,122 | 1,156 | 44,600 |
| 2021/01/27 | 1,163 | 1,163 | 1,148 | 1,154 | 55,000 |
| 2021/01/26 | 1,159 | 1,163 | 1,151 | 1,154 | 20,200 |
| 2021/01/25 | 1,160 | 1,167 | 1,153 | 1,164 | 11,600 |
| 2021/01/22 | 1,159 | 1,168 | 1,153 | 1,155 | 21,400 |
| 2021/01/21 | 1,158 | 1,179 | 1,154 | 1,156 | 25,700 |
| 2021/01/20 | 1,196 | 1,196 | 1,153 | 1,156 | 48,200 |
| 2021/01/19 | 1,173 | 1,212 | 1,161 | 1,197 | 98,100 |
| 2021/01/18 | 1,130 | 1,179 | 1,119 | 1,171 | 79,700 |
| 2021/01/15 | 1,133 | 1,136 | 1,123 | 1,127 | 20,000 |
| 2021/01/14 | 1,155 | 1,161 | 1,132 | 1,132 | 38,300 |
| 2021/01/13 | 1,159 | 1,169 | 1,151 | 1,156 | 20,600 |
| 2021/01/12 | 1,161 | 1,166 | 1,150 | 1,158 | 13,200 |
| 2021/01/08 | 1,137 | 1,162 | 1,133 | 1,162 | 31,400 |
| 2021/01/07 | 1,132 | 1,149 | 1,131 | 1,138 | 27,000 |
| 2021/01/06 | 1,126 | 1,141 | 1,126 | 1,130 | 19,400 |
| 2021/01/05 | 1,130 | 1,143 | 1,124 | 1,125 | 21,000 |
| 2021/01/04 | 1,145 | 1,150 | 1,122 | 1,130 | 33,600 |