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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,136 | 1,150 | 1,136 | 1,150 | 8,700 |
| 2024/12/27 | 1,101 | 1,136 | 1,100 | 1,136 | 13,200 |
| 2024/12/26 | 1,093 | 1,095 | 1,085 | 1,089 | 26,300 |
| 2024/12/25 | 1,109 | 1,109 | 1,091 | 1,096 | 18,900 |
| 2024/12/24 | 1,109 | 1,109 | 1,100 | 1,109 | 12,800 |
| 2024/12/23 | 1,110 | 1,114 | 1,107 | 1,109 | 7,000 |
| 2024/12/20 | 1,131 | 1,134 | 1,112 | 1,116 | 10,900 |
| 2024/12/19 | 1,136 | 1,137 | 1,133 | 1,137 | 8,000 |
| 2024/12/18 | 1,147 | 1,147 | 1,140 | 1,140 | 4,500 |
| 2024/12/17 | 1,151 | 1,155 | 1,146 | 1,146 | 6,000 |
| 2024/12/16 | 1,151 | 1,159 | 1,151 | 1,151 | 5,300 |
| 2024/12/13 | 1,152 | 1,159 | 1,152 | 1,153 | 8,700 |
| 2024/12/12 | 1,160 | 1,162 | 1,153 | 1,153 | 3,900 |
| 2024/12/11 | 1,158 | 1,160 | 1,153 | 1,159 | 5,200 |
| 2024/12/10 | 1,180 | 1,184 | 1,156 | 1,158 | 12,600 |
| 2024/12/09 | 1,168 | 1,173 | 1,168 | 1,173 | 5,800 |
| 2024/12/06 | 1,166 | 1,171 | 1,163 | 1,171 | 4,800 |
| 2024/12/05 | 1,161 | 1,170 | 1,151 | 1,166 | 42,100 |
| 2024/12/04 | 1,222 | 1,234 | 1,210 | 1,210 | 39,200 |
| 2024/12/03 | 1,207 | 1,214 | 1,207 | 1,210 | 8,000 |
| 2024/12/02 | 1,200 | 1,203 | 1,197 | 1,203 | 5,100 |
| 2024/11/29 | 1,191 | 1,207 | 1,190 | 1,199 | 3,800 |
| 2024/11/28 | 1,200 | 1,201 | 1,193 | 1,193 | 5,000 |
| 2024/11/27 | 1,201 | 1,210 | 1,200 | 1,200 | 4,300 |
| 2024/11/26 | 1,205 | 1,215 | 1,200 | 1,202 | 2,700 |
| 2024/11/25 | 1,215 | 1,219 | 1,207 | 1,214 | 5,000 |
| 2024/11/22 | 1,222 | 1,222 | 1,209 | 1,215 | 3,200 |
| 2024/11/21 | 1,221 | 1,221 | 1,215 | 1,219 | 3,100 |
| 2024/11/20 | 1,214 | 1,224 | 1,212 | 1,221 | 4,500 |
| 2024/11/19 | 1,214 | 1,219 | 1,212 | 1,214 | 2,700 |
| 2024/11/18 | 1,204 | 1,216 | 1,201 | 1,207 | 4,200 |
| 2024/11/15 | 1,207 | 1,209 | 1,199 | 1,207 | 3,000 |
| 2024/11/14 | 1,200 | 1,208 | 1,200 | 1,207 | 1,900 |
| 2024/11/13 | 1,199 | 1,206 | 1,196 | 1,198 | 2,900 |
| 2024/11/12 | 1,195 | 1,205 | 1,193 | 1,196 | 5,800 |
| 2024/11/11 | 1,198 | 1,199 | 1,185 | 1,199 | 3,600 |
| 2024/11/08 | 1,196 | 1,200 | 1,196 | 1,198 | 3,000 |
| 2024/11/07 | 1,200 | 1,200 | 1,186 | 1,196 | 7,300 |
| 2024/11/06 | 1,194 | 1,199 | 1,191 | 1,199 | 3,200 |
| 2024/11/05 | 1,190 | 1,197 | 1,183 | 1,191 | 3,800 |
| 2024/11/01 | 1,170 | 1,183 | 1,156 | 1,176 | 6,900 |
| 2024/10/31 | 1,151 | 1,170 | 1,142 | 1,170 | 8,700 |
| 2024/10/30 | 1,173 | 1,182 | 1,145 | 1,145 | 27,500 |
| 2024/10/29 | 1,160 | 1,178 | 1,159 | 1,173 | 3,600 |
| 2024/10/28 | 1,154 | 1,165 | 1,151 | 1,161 | 5,600 |
| 2024/10/25 | 1,169 | 1,169 | 1,154 | 1,154 | 4,600 |
| 2024/10/24 | 1,167 | 1,172 | 1,162 | 1,162 | 3,900 |
| 2024/10/23 | 1,183 | 1,185 | 1,168 | 1,169 | 5,100 |
| 2024/10/22 | 1,175 | 1,187 | 1,175 | 1,182 | 3,900 |
| 2024/10/21 | 1,174 | 1,186 | 1,173 | 1,176 | 7,600 |
| 2024/10/18 | 1,169 | 1,175 | 1,169 | 1,174 | 4,600 |
| 2024/10/17 | 1,158 | 1,169 | 1,158 | 1,169 | 3,700 |
| 2024/10/16 | 1,156 | 1,165 | 1,155 | 1,158 | 5,100 |
| 2024/10/15 | 1,158 | 1,162 | 1,158 | 1,159 | 5,300 |
| 2024/10/11 | 1,160 | 1,162 | 1,156 | 1,158 | 3,600 |
| 2024/10/10 | 1,170 | 1,170 | 1,156 | 1,158 | 6,100 |
| 2024/10/09 | 1,174 | 1,174 | 1,163 | 1,163 | 5,400 |
| 2024/10/08 | 1,163 | 1,174 | 1,156 | 1,174 | 3,100 |
| 2024/10/07 | 1,151 | 1,163 | 1,150 | 1,163 | 7,400 |
| 2024/10/04 | 1,138 | 1,147 | 1,137 | 1,147 | 3,500 |
| 2024/10/03 | 1,137 | 1,138 | 1,130 | 1,138 | 2,700 |
| 2024/10/02 | 1,131 | 1,135 | 1,130 | 1,135 | 2,700 |
| 2024/10/01 | 1,132 | 1,135 | 1,126 | 1,133 | 2,400 |
| 2024/09/30 | 1,127 | 1,134 | 1,123 | 1,127 | 4,300 |
| 2024/09/27 | 1,124 | 1,137 | 1,123 | 1,137 | 11,100 |
| 2024/09/26 | 1,123 | 1,125 | 1,117 | 1,124 | 5,200 |
| 2024/09/25 | 1,120 | 1,125 | 1,112 | 1,123 | 8,400 |
| 2024/09/24 | 1,125 | 1,125 | 1,118 | 1,120 | 4,600 |
| 2024/09/20 | 1,110 | 1,124 | 1,110 | 1,121 | 5,500 |
| 2024/09/19 | 1,125 | 1,125 | 1,116 | 1,120 | 3,300 |
| 2024/09/18 | 1,118 | 1,127 | 1,113 | 1,117 | 4,700 |
| 2024/09/17 | 1,110 | 1,117 | 1,106 | 1,109 | 7,300 |
| 2024/09/13 | 1,112 | 1,116 | 1,106 | 1,107 | 4,600 |
| 2024/09/12 | 1,110 | 1,124 | 1,110 | 1,112 | 5,800 |
| 2024/09/11 | 1,117 | 1,117 | 1,100 | 1,104 | 11,500 |
| 2024/09/10 | 1,135 | 1,140 | 1,114 | 1,123 | 15,400 |
| 2024/09/09 | 1,157 | 1,160 | 1,132 | 1,142 | 13,800 |
| 2024/09/06 | 1,167 | 1,169 | 1,155 | 1,161 | 11,100 |
| 2024/09/05 | 1,132 | 1,178 | 1,132 | 1,173 | 41,100 |
| 2024/09/04 | 1,213 | 1,219 | 1,195 | 1,202 | 40,100 |
| 2024/09/03 | 1,215 | 1,223 | 1,215 | 1,220 | 5,800 |
| 2024/09/02 | 1,217 | 1,219 | 1,214 | 1,215 | 3,400 |
| 2024/08/30 | 1,220 | 1,221 | 1,215 | 1,217 | 3,000 |
| 2024/08/29 | 1,223 | 1,223 | 1,215 | 1,215 | 3,200 |
| 2024/08/28 | 1,226 | 1,229 | 1,217 | 1,221 | 7,100 |
| 2024/08/27 | 1,224 | 1,234 | 1,224 | 1,226 | 7,800 |
| 2024/08/26 | 1,226 | 1,228 | 1,218 | 1,224 | 6,000 |
| 2024/08/23 | 1,229 | 1,229 | 1,220 | 1,220 | 4,100 |
| 2024/08/22 | 1,221 | 1,233 | 1,221 | 1,222 | 3,200 |
| 2024/08/21 | 1,222 | 1,223 | 1,215 | 1,221 | 3,600 |
| 2024/08/20 | 1,223 | 1,226 | 1,219 | 1,222 | 4,600 |
| 2024/08/19 | 1,214 | 1,226 | 1,212 | 1,223 | 7,600 |
| 2024/08/16 | 1,201 | 1,211 | 1,201 | 1,210 | 11,000 |
| 2024/08/15 | 1,213 | 1,213 | 1,201 | 1,201 | 6,500 |
| 2024/08/14 | 1,209 | 1,216 | 1,202 | 1,205 | 6,200 |
| 2024/08/13 | 1,217 | 1,217 | 1,199 | 1,209 | 10,000 |
| 2024/08/09 | 1,228 | 1,228 | 1,188 | 1,219 | 18,700 |
| 2024/08/08 | 1,202 | 1,202 | 1,182 | 1,187 | 12,900 |
| 2024/08/07 | 1,150 | 1,192 | 1,145 | 1,191 | 23,000 |
| 2024/08/06 | 1,099 | 1,178 | 1,091 | 1,150 | 36,300 |
| 2024/08/05 | 1,240 | 1,240 | 1,017 | 1,079 | 42,700 |
| 2024/08/02 | 1,339 | 1,339 | 1,263 | 1,263 | 37,700 |
| 2024/08/01 | 1,352 | 1,352 | 1,331 | 1,335 | 20,300 |
| 2024/07/31 | 1,320 | 1,360 | 1,320 | 1,357 | 34,700 |
| 2024/07/30 | 1,349 | 1,366 | 1,329 | 1,336 | 126,200 |
| 2024/07/29 | 1,393 | 1,402 | 1,383 | 1,399 | 80,000 |
| 2024/07/26 | 1,384 | 1,391 | 1,384 | 1,384 | 44,100 |
| 2024/07/25 | 1,399 | 1,401 | 1,387 | 1,390 | 58,400 |
| 2024/07/24 | 1,407 | 1,409 | 1,400 | 1,400 | 32,500 |
| 2024/07/23 | 1,407 | 1,411 | 1,407 | 1,407 | 28,300 |
| 2024/07/22 | 1,410 | 1,415 | 1,408 | 1,408 | 47,600 |
| 2024/07/19 | 1,415 | 1,416 | 1,412 | 1,413 | 23,500 |
| 2024/07/18 | 1,416 | 1,419 | 1,416 | 1,417 | 12,000 |
| 2024/07/17 | 1,418 | 1,420 | 1,416 | 1,418 | 13,000 |
| 2024/07/16 | 1,420 | 1,421 | 1,416 | 1,419 | 22,800 |
| 2024/07/12 | 1,415 | 1,425 | 1,414 | 1,417 | 25,300 |
| 2024/07/11 | 1,417 | 1,422 | 1,417 | 1,418 | 11,500 |
| 2024/07/10 | 1,419 | 1,420 | 1,417 | 1,417 | 12,400 |
| 2024/07/09 | 1,423 | 1,425 | 1,420 | 1,420 | 14,600 |
| 2024/07/08 | 1,426 | 1,430 | 1,424 | 1,424 | 19,400 |
| 2024/07/05 | 1,427 | 1,429 | 1,425 | 1,425 | 10,200 |
| 2024/07/04 | 1,427 | 1,430 | 1,425 | 1,430 | 15,400 |
| 2024/07/03 | 1,418 | 1,427 | 1,418 | 1,425 | 15,900 |
| 2024/07/02 | 1,420 | 1,422 | 1,418 | 1,418 | 14,500 |
| 2024/07/01 | 1,427 | 1,427 | 1,416 | 1,420 | 29,300 |
| 2024/06/28 | 1,433 | 1,438 | 1,426 | 1,429 | 12,800 |
| 2024/06/27 | 1,435 | 1,447 | 1,430 | 1,435 | 18,400 |
| 2024/06/26 | 1,430 | 1,434 | 1,425 | 1,434 | 12,600 |
| 2024/06/25 | 1,424 | 1,430 | 1,420 | 1,424 | 10,100 |
| 2024/06/24 | 1,423 | 1,424 | 1,419 | 1,424 | 6,000 |
| 2024/06/21 | 1,421 | 1,422 | 1,414 | 1,422 | 5,300 |
| 2024/06/20 | 1,429 | 1,429 | 1,415 | 1,423 | 8,200 |
| 2024/06/19 | 1,428 | 1,428 | 1,423 | 1,428 | 3,900 |
| 2024/06/18 | 1,427 | 1,434 | 1,421 | 1,426 | 12,000 |
| 2024/06/17 | 1,430 | 1,434 | 1,426 | 1,427 | 13,600 |
| 2024/06/14 | 1,415 | 1,425 | 1,411 | 1,424 | 16,200 |
| 2024/06/13 | 1,414 | 1,414 | 1,412 | 1,414 | 2,900 |
| 2024/06/12 | 1,413 | 1,413 | 1,409 | 1,413 | 5,700 |
| 2024/06/11 | 1,409 | 1,412 | 1,409 | 1,411 | 4,300 |
| 2024/06/10 | 1,406 | 1,411 | 1,406 | 1,409 | 5,800 |
| 2024/06/07 | 1,406 | 1,406 | 1,403 | 1,406 | 2,300 |
| 2024/06/06 | 1,410 | 1,410 | 1,403 | 1,407 | 6,000 |
| 2024/06/05 | 1,403 | 1,410 | 1,390 | 1,410 | 10,600 |
| 2024/06/04 | 1,352 | 1,403 | 1,352 | 1,403 | 28,100 |
| 2024/06/03 | 1,392 | 1,396 | 1,350 | 1,350 | 31,600 |
| 2024/05/31 | 1,390 | 1,395 | 1,388 | 1,388 | 5,700 |
| 2024/05/30 | 1,389 | 1,397 | 1,389 | 1,390 | 3,800 |
| 2024/05/29 | 1,400 | 1,400 | 1,389 | 1,389 | 5,100 |
| 2024/05/28 | 1,400 | 1,403 | 1,398 | 1,399 | 2,400 |
| 2024/05/27 | 1,397 | 1,405 | 1,395 | 1,405 | 2,000 |
| 2024/05/24 | 1,400 | 1,411 | 1,396 | 1,397 | 3,500 |
| 2024/05/23 | 1,398 | 1,400 | 1,395 | 1,400 | 1,800 |
| 2024/05/22 | 1,405 | 1,405 | 1,400 | 1,400 | 3,400 |
| 2024/05/21 | 1,404 | 1,405 | 1,402 | 1,405 | 2,400 |
| 2024/05/20 | 1,408 | 1,410 | 1,400 | 1,404 | 3,400 |
| 2024/05/17 | 1,403 | 1,407 | 1,400 | 1,402 | 4,200 |
| 2024/05/16 | 1,403 | 1,406 | 1,401 | 1,401 | 3,100 |
| 2024/05/15 | 1,411 | 1,411 | 1,401 | 1,401 | 4,300 |
| 2024/05/14 | 1,411 | 1,413 | 1,405 | 1,410 | 3,700 |
| 2024/05/13 | 1,405 | 1,413 | 1,405 | 1,406 | 4,400 |
| 2024/05/10 | 1,410 | 1,412 | 1,405 | 1,405 | 1,500 |
| 2024/05/09 | 1,405 | 1,412 | 1,405 | 1,408 | 1,900 |
| 2024/05/08 | 1,414 | 1,414 | 1,407 | 1,410 | 6,900 |
| 2024/05/07 | 1,410 | 1,410 | 1,406 | 1,410 | 5,100 |
| 2024/05/02 | 1,404 | 1,407 | 1,401 | 1,407 | 3,300 |
| 2024/05/01 | 1,400 | 1,403 | 1,390 | 1,399 | 4,100 |
| 2024/04/30 | 1,397 | 1,397 | 1,385 | 1,388 | 6,800 |
| 2024/04/26 | 1,407 | 1,410 | 1,382 | 1,382 | 21,100 |
| 2024/04/25 | 1,405 | 1,406 | 1,395 | 1,401 | 3,800 |
| 2024/04/24 | 1,398 | 1,408 | 1,398 | 1,400 | 6,800 |
| 2024/04/23 | 1,397 | 1,402 | 1,390 | 1,392 | 6,100 |
| 2024/04/22 | 1,395 | 1,395 | 1,382 | 1,389 | 3,900 |
| 2024/04/19 | 1,390 | 1,394 | 1,378 | 1,382 | 9,000 |
| 2024/04/18 | 1,381 | 1,393 | 1,381 | 1,390 | 2,200 |
| 2024/04/17 | 1,392 | 1,395 | 1,381 | 1,383 | 2,500 |
| 2024/04/16 | 1,391 | 1,396 | 1,380 | 1,388 | 4,400 |
| 2024/04/15 | 1,397 | 1,399 | 1,381 | 1,391 | 4,600 |
| 2024/04/12 | 1,400 | 1,405 | 1,392 | 1,399 | 6,300 |
| 2024/04/11 | 1,391 | 1,400 | 1,390 | 1,400 | 4,300 |
| 2024/04/10 | 1,401 | 1,401 | 1,391 | 1,393 | 5,200 |
| 2024/04/09 | 1,396 | 1,400 | 1,392 | 1,400 | 5,000 |
| 2024/04/08 | 1,400 | 1,402 | 1,391 | 1,397 | 8,100 |
| 2024/04/05 | 1,387 | 1,398 | 1,386 | 1,390 | 7,900 |
| 2024/04/04 | 1,373 | 1,386 | 1,373 | 1,386 | 7,000 |
| 2024/04/03 | 1,365 | 1,370 | 1,361 | 1,367 | 3,800 |
| 2024/04/02 | 1,380 | 1,380 | 1,365 | 1,365 | 7,800 |
| 2024/04/01 | 1,372 | 1,380 | 1,371 | 1,372 | 5,400 |
| 2024/03/29 | 1,340 | 1,370 | 1,340 | 1,370 | 9,000 |
| 2024/03/28 | 1,339 | 1,354 | 1,339 | 1,340 | 9,100 |
| 2024/03/27 | 1,315 | 1,350 | 1,315 | 1,345 | 18,900 |
| 2024/03/26 | 1,354 | 1,354 | 1,310 | 1,327 | 32,800 |
| 2024/03/25 | 1,375 | 1,383 | 1,336 | 1,341 | 32,400 |
| 2024/03/22 | 1,380 | 1,380 | 1,365 | 1,377 | 5,700 |
| 2024/03/21 | 1,376 | 1,380 | 1,374 | 1,380 | 5,100 |
| 2024/03/19 | 1,379 | 1,379 | 1,371 | 1,379 | 2,000 |
| 2024/03/18 | 1,370 | 1,377 | 1,370 | 1,375 | 9,000 |
| 2024/03/15 | 1,368 | 1,372 | 1,359 | 1,370 | 3,700 |
| 2024/03/14 | 1,363 | 1,368 | 1,351 | 1,368 | 7,800 |
| 2024/03/13 | 1,370 | 1,373 | 1,360 | 1,363 | 4,500 |
| 2024/03/12 | 1,356 | 1,385 | 1,352 | 1,360 | 8,400 |
| 2024/03/11 | 1,390 | 1,390 | 1,365 | 1,373 | 8,700 |
| 2024/03/08 | 1,383 | 1,392 | 1,383 | 1,392 | 8,200 |
| 2024/03/07 | 1,374 | 1,400 | 1,373 | 1,385 | 11,500 |
| 2024/03/06 | 1,374 | 1,389 | 1,370 | 1,381 | 11,700 |
| 2024/03/05 | 1,300 | 1,375 | 1,285 | 1,370 | 79,500 |
| 2024/03/04 | 1,393 | 1,394 | 1,363 | 1,363 | 51,200 |
| 2024/03/01 | 1,398 | 1,405 | 1,398 | 1,400 | 7,000 |
| 2024/02/29 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 |
| 2024/02/28 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 |
| 2024/02/27 | 1,398 | 1,402 | 1,395 | 1,395 | 4,800 |
| 2024/02/26 | 1,406 | 1,406 | 1,393 | 1,398 | 6,000 |
| 2024/02/22 | 1,405 | 1,406 | 1,395 | 1,396 | 5,600 |
| 2024/02/21 | 1,402 | 1,408 | 1,401 | 1,401 | 4,200 |
| 2024/02/20 | 1,407 | 1,407 | 1,402 | 1,402 | 2,600 |
| 2024/02/19 | 1,398 | 1,404 | 1,393 | 1,402 | 3,100 |
| 2024/02/16 | 1,391 | 1,401 | 1,391 | 1,401 | 4,100 |
| 2024/02/15 | 1,401 | 1,401 | 1,390 | 1,390 | 6,200 |
| 2024/02/14 | 1,397 | 1,400 | 1,393 | 1,395 | 4,500 |
| 2024/02/13 | 1,407 | 1,407 | 1,393 | 1,398 | 5,500 |
| 2024/02/09 | 1,401 | 1,404 | 1,393 | 1,393 | 10,100 |
| 2024/02/08 | 1,408 | 1,408 | 1,401 | 1,406 | 6,100 |
| 2024/02/07 | 1,412 | 1,412 | 1,408 | 1,409 | 3,900 |
| 2024/02/06 | 1,418 | 1,418 | 1,408 | 1,412 | 6,200 |
| 2024/02/05 | 1,415 | 1,418 | 1,414 | 1,414 | 5,500 |
| 2024/02/02 | 1,413 | 1,416 | 1,408 | 1,415 | 8,000 |
| 2024/02/01 | 1,427 | 1,427 | 1,411 | 1,413 | 4,700 |
| 2024/01/31 | 1,413 | 1,427 | 1,412 | 1,427 | 13,400 |
| 2024/01/30 | 1,450 | 1,450 | 1,410 | 1,418 | 106,900 |
| 2024/01/29 | 1,422 | 1,426 | 1,410 | 1,411 | 90,300 |
| 2024/01/26 | 1,422 | 1,434 | 1,422 | 1,429 | 18,800 |
| 2024/01/25 | 1,425 | 1,438 | 1,422 | 1,437 | 16,100 |
| 2024/01/24 | 1,440 | 1,440 | 1,421 | 1,421 | 32,100 |
| 2024/01/23 | 1,447 | 1,453 | 1,442 | 1,442 | 17,100 |
| 2024/01/22 | 1,445 | 1,449 | 1,445 | 1,447 | 10,500 |
| 2024/01/19 | 1,445 | 1,449 | 1,445 | 1,445 | 12,600 |
| 2024/01/18 | 1,449 | 1,453 | 1,445 | 1,445 | 11,200 |
| 2024/01/17 | 1,447 | 1,451 | 1,446 | 1,446 | 20,300 |
| 2024/01/16 | 1,448 | 1,454 | 1,437 | 1,446 | 14,100 |
| 2024/01/15 | 1,439 | 1,451 | 1,438 | 1,445 | 15,900 |
| 2024/01/12 | 1,440 | 1,460 | 1,436 | 1,437 | 29,400 |
| 2024/01/11 | 1,435 | 1,448 | 1,434 | 1,437 | 20,000 |
| 2024/01/10 | 1,425 | 1,434 | 1,423 | 1,430 | 16,900 |
| 2024/01/09 | 1,425 | 1,436 | 1,424 | 1,425 | 10,600 |
| 2024/01/05 | 1,417 | 1,427 | 1,417 | 1,425 | 10,800 |
| 2024/01/04 | 1,407 | 1,426 | 1,405 | 1,415 | 16,500 |