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
2026/07/10 1,163 1,168 1,159 1,161 7,600
2026/07/09 1,161 1,163 1,157 1,159 6,100
2026/07/08 1,158 1,162 1,157 1,159 6,600
2026/07/07 1,161 1,163 1,157 1,157 5,900
2026/07/06 1,159 1,164 1,156 1,162 10,700
2026/07/03 1,151 1,157 1,151 1,155 8,000
2026/07/02 1,151 1,156 1,151 1,152 5,100
2026/07/01 1,151 1,158 1,150 1,151 6,800
2026/06/30 1,155 1,161 1,155 1,155 12,500
2026/06/29 1,155 1,160 1,155 1,159 12,100
2026/06/26 1,145 1,154 1,143 1,153 10,400
2026/06/25 1,152 1,154 1,148 1,148 2,200
2026/06/24 1,147 1,150 1,145 1,147 1,800
2026/06/23 1,150 1,150 1,145 1,146 1,900
2026/06/22 1,146 1,155 1,143 1,150 4,200
2026/06/19 1,145 1,145 1,144 1,145 1,800
2026/06/18 1,148 1,148 1,146 1,147 3,400
2026/06/17 1,146 1,148 1,146 1,148 900
2026/06/16 1,152 1,154 1,146 1,148 4,600
2026/06/15 1,150 1,151 1,146 1,150 3,400
2026/06/12 1,149 1,149 1,145 1,145 2,200
2026/06/11 1,145 1,149 1,145 1,149 2,100
2026/06/10 1,142 1,150 1,142 1,147 3,300
2026/06/09 1,141 1,144 1,141 1,142 1,300
2026/06/08 1,148 1,148 1,133 1,141 4,700
2026/06/05 1,123 1,148 1,123 1,148 8,200
2026/06/04 1,150 1,150 1,112 1,148 35,200
2026/06/03 1,154 1,154 1,147 1,148 2,100
2026/06/02 1,154 1,154 1,147 1,151 4,100
2026/06/01 1,150 1,154 1,148 1,148 3,700
2026/05/29 1,151 1,156 1,149 1,149 3,200
2026/05/28 1,155 1,157 1,149 1,150 3,200
2026/05/27 1,152 1,155 1,146 1,155 3,300
2026/05/26 1,154 1,154 1,147 1,152 1,200
2026/05/25 1,145 1,153 1,145 1,153 1,500
2026/05/22 1,150 1,150 1,145 1,145 1,100
2026/05/21 1,146 1,152 1,145 1,145 2,400
2026/05/20 1,151 1,151 1,145 1,146 3,400
2026/05/19 1,155 1,155 1,150 1,150 4,900
2026/05/18 1,153 1,154 1,151 1,152 2,300
2026/05/15 1,151 1,154 1,151 1,153 1,300
2026/05/14 1,153 1,153 1,151 1,151 1,600
2026/05/13 1,154 1,155 1,150 1,153 4,100
2026/05/12 1,153 1,158 1,153 1,154 1,300
2026/05/11 1,159 1,159 1,152 1,153 2,300
2026/05/08 1,156 1,156 1,151 1,154 2,300
2026/05/07 1,162 1,162 1,153 1,156 3,300
2026/05/01 1,158 1,160 1,154 1,158 3,000
2026/04/30 1,154 1,157 1,153 1,157 900
2026/04/28 1,157 1,157 1,152 1,154 1,600
2026/04/27 1,156 1,156 1,151 1,156 2,000
2026/04/24 1,157 1,157 1,155 1,156 1,400
2026/04/23 1,164 1,164 1,156 1,161 2,600
2026/04/22 1,168 1,168 1,156 1,165 1,700
2026/04/21 1,164 1,164 1,160 1,160 1,700
2026/04/20 1,165 1,167 1,155 1,159 3,600
2026/04/17 1,168 1,168 1,159 1,166 1,400
2026/04/16 1,168 1,168 1,159 1,161 1,300
2026/04/15 1,167 1,167 1,156 1,162 1,400
2026/04/14 1,165 1,165 1,160 1,160 2,300
2026/04/13 1,160 1,160 1,155 1,156 1,000
2026/04/10 1,159 1,160 1,154 1,154 1,600
2026/04/09 1,147 1,159 1,147 1,159 1,600
2026/04/08 1,150 1,152 1,147 1,150 2,100
2026/04/07 1,149 1,150 1,143 1,143 2,800
2026/04/06 1,143 1,146 1,141 1,143 2,100
2026/04/03 1,140 1,143 1,138 1,143 1,100
2026/03/27 1,133 1,141 1,133 1,135 4,600
2026/03/26 1,141 1,141 1,133 1,133 2,400
2026/03/25 1,140 1,142 1,132 1,134 2,800
2026/03/24 1,142 1,142 1,134 1,134 700
2026/03/23 1,133 1,137 1,131 1,132 2,100
2026/03/19 1,140 1,140 1,133 1,133 3,100
2026/03/18 1,143 1,149 1,140 1,143 1,900
2026/03/17 1,143 1,144 1,137 1,141 2,700
2026/03/16 1,135 1,145 1,131 1,143 5,100
2026/03/13 1,131 1,136 1,131 1,136 2,000
2026/03/12 1,138 1,138 1,134 1,136 1,400
2026/03/11 1,144 1,144 1,138 1,138 1,400
2026/03/10 1,138 1,145 1,135 1,138 1,100
2026/03/09 1,132 1,138 1,130 1,133 3,700
2026/03/06 1,130 1,155 1,130 1,155 8,100
2026/03/05 1,147 1,157 1,115 1,149 22,700
2026/03/04 1,143 1,148 1,126 1,130 12,100
2026/03/03 1,153 1,157 1,149 1,149 3,300
2026/03/02 1,159 1,159 1,151 1,154 1,900
2026/02/27 1,156 1,167 1,149 1,167 6,100
2026/02/26 1,150 1,156 1,150 1,156 2,900
2026/02/25 1,146 1,149 1,146 1,149 2,700
2026/02/24 1,150 1,154 1,146 1,146 5,600
2026/02/20 1,153 1,155 1,151 1,153 1,600
2026/02/19 1,154 1,159 1,153 1,153 2,000
2026/02/18 1,159 1,159 1,154 1,154 3,300
2026/02/17 1,155 1,160 1,145 1,159 4,300
2026/02/16 1,160 1,162 1,150 1,150 3,500
2026/02/13 1,157 1,161 1,155 1,155 2,300
2026/02/12 1,152 1,162 1,152 1,157 7,200
2026/02/10 1,152 1,161 1,152 1,152 5,600
2026/02/09 1,160 1,160 1,150 1,151 4,100
2026/02/06 1,164 1,165 1,155 1,160 5,200
2026/02/05 1,156 1,165 1,156 1,164 6,600
2026/02/04 1,157 1,164 1,152 1,156 11,700
2026/02/03 1,148 1,158 1,144 1,158 10,500
2026/02/02 1,149 1,149 1,132 1,141 13,800
2026/01/30 1,132 1,145 1,130 1,142 9,800
2026/01/29 1,130 1,160 1,128 1,132 39,000
2026/01/28 1,171 1,178 1,170 1,175 39,300
2026/01/27 1,182 1,182 1,177 1,179 29,300
2026/01/26 1,184 1,184 1,181 1,181 19,100
2026/01/23 1,181 1,185 1,181 1,184 8,600
2026/01/22 1,184 1,185 1,182 1,183 6,900
2026/01/21 1,182 1,184 1,181 1,183 4,500
2026/01/20 1,184 1,184 1,182 1,182 10,800
2026/01/19 1,181 1,184 1,181 1,183 9,800
2026/01/16 1,182 1,184 1,181 1,182 7,700
2026/01/15 1,181 1,182 1,181 1,182 6,000
2026/01/14 1,182 1,183 1,181 1,181 5,700
2026/01/13 1,180 1,183 1,180 1,180 12,200
2026/01/09 1,180 1,183 1,179 1,179 10,300
2026/01/08 1,179 1,182 1,179 1,179 19,300
2026/01/07 1,174 1,181 1,174 1,178 14,100
2026/01/06 1,170 1,174 1,168 1,173 7,700
2026/01/05 1,167 1,170 1,161 1,170 15,500

このページの先頭へ