ティーガイア(3738)の株価時系列情報
ティーガイア(3738)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 |
|---|---|---|---|---|---|
| 2025/02/28 | 2,659 | 2,665 | 2,659 | 2,659 | 157,000 |
| 2025/02/27 | 2,659 | 2,660 | 2,659 | 2,659 | 14,100 |
| 2025/02/26 | 2,659 | 2,660 | 2,659 | 2,659 | 14,600 |
| 2025/02/25 | 2,659 | 2,660 | 2,659 | 2,659 | 60,500 |
| 2025/02/21 | 2,659 | 2,660 | 2,659 | 2,659 | 32,100 |
| 2025/02/20 | 2,659 | 2,660 | 2,659 | 2,659 | 38,400 |
| 2025/02/19 | 2,659 | 2,660 | 2,659 | 2,659 | 25,700 |
| 2025/02/18 | 2,659 | 2,660 | 2,659 | 2,659 | 44,600 |
| 2025/02/17 | 2,658 | 2,660 | 2,658 | 2,658 | 12,400 |
| 2025/02/14 | 2,659 | 2,660 | 2,658 | 2,658 | 184,600 |
| 2025/02/13 | 2,660 | 2,660 | 2,659 | 2,659 | 126,700 |
| 2025/02/12 | 2,660 | 2,661 | 2,659 | 2,659 | 751,400 |
| 2025/02/10 | 2,660 | 2,661 | 2,659 | 2,659 | 94,100 |
| 2025/02/07 | 2,660 | 2,662 | 2,659 | 2,660 | 163,200 |
| 2025/02/06 | 2,661 | 2,661 | 2,660 | 2,661 | 24,500 |
| 2025/02/05 | 2,661 | 2,661 | 2,659 | 2,661 | 14,200 |
| 2025/02/04 | 2,660 | 2,662 | 2,659 | 2,660 | 37,700 |
| 2025/02/03 | 2,660 | 2,664 | 2,659 | 2,659 | 47,600 |
| 2025/01/31 | 2,660 | 2,663 | 2,659 | 2,659 | 23,800 |
| 2025/01/30 | 2,660 | 2,661 | 2,659 | 2,659 | 14,900 |
| 2025/01/29 | 2,660 | 2,661 | 2,659 | 2,659 | 37,100 |
| 2025/01/28 | 2,659 | 2,660 | 2,659 | 2,659 | 29,900 |
| 2025/01/27 | 2,659 | 2,660 | 2,659 | 2,659 | 37,200 |
| 2025/01/24 | 2,659 | 2,660 | 2,658 | 2,659 | 47,400 |
| 2025/01/23 | 2,660 | 2,660 | 2,658 | 2,659 | 121,300 |
| 2025/01/22 | 2,660 | 2,661 | 2,659 | 2,659 | 16,900 |
| 2025/01/21 | 2,661 | 2,661 | 2,659 | 2,659 | 5,200 |
| 2025/01/20 | 2,659 | 2,661 | 2,659 | 2,659 | 13,500 |
| 2025/01/17 | 2,660 | 2,661 | 2,659 | 2,659 | 53,100 |
| 2025/01/16 | 2,662 | 2,663 | 2,659 | 2,659 | 36,000 |
| 2025/01/15 | 2,661 | 2,663 | 2,660 | 2,660 | 30,400 |
| 2025/01/14 | 2,660 | 2,668 | 2,660 | 2,660 | 42,200 |
| 2025/01/10 | 2,660 | 2,663 | 2,659 | 2,661 | 61,400 |
| 2025/01/09 | 2,661 | 2,663 | 2,659 | 2,663 | 31,400 |
| 2025/01/08 | 2,660 | 2,663 | 2,659 | 2,661 | 28,400 |
| 2025/01/07 | 2,660 | 2,661 | 2,659 | 2,659 | 31,000 |
| 2025/01/06 | 2,660 | 2,661 | 2,659 | 2,659 | 64,000 |
| 2024/12/30 | 2,658 | 2,661 | 2,658 | 2,661 | 83,600 |
| 2024/12/27 | 2,660 | 2,708 | 2,658 | 2,658 | 703,500 |
| 2024/12/26 | 2,660 | 2,664 | 2,659 | 2,664 | 50,900 |
| 2024/12/25 | 2,659 | 2,660 | 2,659 | 2,660 | 16,800 |
| 2024/12/24 | 2,659 | 2,661 | 2,659 | 2,659 | 28,300 |
| 2024/12/23 | 2,659 | 2,660 | 2,658 | 2,660 | 176,400 |
| 2024/12/20 | 2,660 | 2,661 | 2,659 | 2,659 | 56,000 |
| 2024/12/19 | 2,659 | 2,661 | 2,659 | 2,661 | 34,300 |
| 2024/12/18 | 2,658 | 2,660 | 2,658 | 2,658 | 74,200 |
| 2024/12/17 | 2,658 | 2,659 | 2,658 | 2,658 | 88,100 |
| 2024/12/16 | 2,659 | 2,660 | 2,658 | 2,658 | 47,500 |
| 2024/12/13 | 2,659 | 2,662 | 2,658 | 2,658 | 96,700 |
| 2024/12/12 | 2,659 | 2,663 | 2,658 | 2,662 | 86,800 |
| 2024/12/11 | 2,658 | 2,661 | 2,658 | 2,661 | 63,200 |
| 2024/12/10 | 2,658 | 2,660 | 2,658 | 2,658 | 57,300 |
| 2024/12/09 | 2,660 | 2,661 | 2,658 | 2,658 | 119,500 |
| 2024/12/06 | 2,661 | 2,662 | 2,658 | 2,658 | 67,400 |
| 2024/12/05 | 2,660 | 2,662 | 2,659 | 2,662 | 84,000 |
| 2024/12/04 | 2,658 | 2,663 | 2,658 | 2,660 | 96,200 |
| 2024/12/03 | 2,659 | 2,661 | 2,658 | 2,658 | 89,000 |
| 2024/12/02 | 2,659 | 2,667 | 2,658 | 2,658 | 114,100 |
| 2024/11/29 | 2,659 | 2,662 | 2,658 | 2,659 | 84,700 |
| 2024/11/28 | 2,658 | 2,661 | 2,657 | 2,658 | 190,900 |
| 2024/11/27 | 2,658 | 2,659 | 2,657 | 2,659 | 83,200 |
| 2024/11/26 | 2,656 | 2,658 | 2,654 | 2,658 | 328,200 |
| 2024/11/25 | 2,659 | 2,664 | 2,654 | 2,654 | 902,400 |
| 2024/11/22 | 2,663 | 2,667 | 2,658 | 2,659 | 179,900 |
| 2024/11/21 | 2,659 | 2,667 | 2,659 | 2,663 | 85,800 |
| 2024/11/20 | 2,656 | 2,664 | 2,656 | 2,659 | 90,100 |
| 2024/11/19 | 2,662 | 2,663 | 2,643 | 2,656 | 313,500 |
| 2024/11/18 | 2,667 | 2,668 | 2,666 | 2,666 | 346,000 |
| 2024/11/15 | 2,669 | 2,670 | 2,667 | 2,668 | 680,300 |
| 2024/11/14 | 2,669 | 2,670 | 2,668 | 2,668 | 298,100 |
| 2024/11/13 | 2,668 | 2,671 | 2,668 | 2,670 | 104,300 |
| 2024/11/12 | 2,669 | 2,671 | 2,668 | 2,669 | 177,300 |
| 2024/11/11 | 2,668 | 2,669 | 2,667 | 2,668 | 332,800 |
| 2024/11/08 | 2,669 | 2,671 | 2,667 | 2,668 | 871,300 |
| 2024/11/07 | 2,668 | 2,669 | 2,667 | 2,668 | 159,600 |
| 2024/11/06 | 2,668 | 2,669 | 2,667 | 2,667 | 221,200 |
| 2024/11/05 | 2,668 | 2,669 | 2,667 | 2,669 | 135,900 |
| 2024/11/01 | 2,667 | 2,669 | 2,667 | 2,667 | 189,600 |
| 2024/10/31 | 2,667 | 2,670 | 2,666 | 2,666 | 772,500 |
| 2024/10/30 | 2,668 | 2,670 | 2,666 | 2,667 | 1,329,400 |
| 2024/10/29 | 2,668 | 2,669 | 2,667 | 2,667 | 95,100 |
| 2024/10/28 | 2,669 | 2,670 | 2,667 | 2,668 | 328,500 |
| 2024/10/25 | 2,669 | 2,673 | 2,667 | 2,668 | 371,600 |
| 2024/10/24 | 2,668 | 2,671 | 2,666 | 2,668 | 662,100 |
| 2024/10/23 | 2,668 | 2,670 | 2,667 | 2,668 | 225,500 |
| 2024/10/22 | 2,667 | 2,673 | 2,667 | 2,669 | 603,400 |
| 2024/10/21 | 2,667 | 2,669 | 2,667 | 2,667 | 179,600 |
| 2024/10/18 | 2,667 | 2,669 | 2,667 | 2,667 | 209,700 |
| 2024/10/17 | 2,667 | 2,669 | 2,667 | 2,668 | 171,600 |
| 2024/10/16 | 2,666 | 2,669 | 2,666 | 2,666 | 393,500 |
| 2024/10/15 | 2,669 | 2,675 | 2,665 | 2,667 | 622,400 |
| 2024/10/11 | 2,669 | 2,675 | 2,668 | 2,672 | 461,200 |
| 2024/10/10 | 2,669 | 2,671 | 2,668 | 2,671 | 691,000 |
| 2024/10/09 | 2,666 | 2,675 | 2,665 | 2,671 | 620,000 |
| 2024/10/08 | 2,665 | 2,667 | 2,665 | 2,666 | 386,500 |
| 2024/10/07 | 2,666 | 2,668 | 2,665 | 2,665 | 527,700 |
| 2024/10/04 | 2,664 | 2,668 | 2,664 | 2,665 | 1,313,200 |
| 2024/10/03 | 2,667 | 2,668 | 2,664 | 2,664 | 2,079,500 |
| 2024/10/02 | 2,666 | 2,669 | 2,664 | 2,668 | 3,499,100 |
| 2024/10/01 | 2,925 | 2,925 | 2,925 | 2,925 | 34,100 |
| 2024/09/30 | 3,585 | 3,905 | 3,555 | 3,670 | 502,500 |
| 2024/09/27 | 3,580 | 3,710 | 3,575 | 3,635 | 292,000 |
| 2024/09/26 | 3,690 | 3,690 | 3,485 | 3,580 | 745,600 |
| 2024/09/25 | 3,850 | 3,860 | 3,590 | 3,640 | 558,000 |
| 2024/09/24 | 3,890 | 3,905 | 3,790 | 3,830 | 324,800 |
| 2024/09/20 | 3,940 | 3,965 | 3,875 | 3,900 | 325,600 |
| 2024/09/19 | 3,990 | 3,995 | 3,910 | 3,925 | 263,900 |
| 2024/09/18 | 3,810 | 4,020 | 3,795 | 3,995 | 553,300 |
| 2024/09/17 | 3,815 | 3,845 | 3,755 | 3,800 | 204,500 |
| 2024/09/13 | 3,855 | 3,865 | 3,820 | 3,820 | 185,900 |
| 2024/09/12 | 3,800 | 3,870 | 3,775 | 3,870 | 186,000 |
| 2024/09/11 | 3,805 | 3,810 | 3,740 | 3,770 | 118,900 |
| 2024/09/10 | 3,765 | 3,850 | 3,755 | 3,840 | 209,400 |
| 2024/09/09 | 3,670 | 3,815 | 3,660 | 3,790 | 165,100 |
| 2024/09/06 | 3,820 | 3,855 | 3,725 | 3,740 | 270,600 |
| 2024/09/05 | 3,800 | 3,840 | 3,745 | 3,785 | 129,400 |
| 2024/09/04 | 3,800 | 3,850 | 3,770 | 3,825 | 213,300 |
| 2024/09/03 | 3,730 | 3,860 | 3,710 | 3,860 | 158,300 |
| 2024/09/02 | 3,660 | 3,740 | 3,620 | 3,740 | 184,300 |
| 2024/08/30 | 3,685 | 3,720 | 3,595 | 3,660 | 307,800 |
| 2024/08/29 | 3,690 | 3,735 | 3,660 | 3,670 | 397,700 |
| 2024/08/28 | 3,755 | 3,770 | 3,695 | 3,700 | 104,000 |
| 2024/08/27 | 3,730 | 3,815 | 3,730 | 3,775 | 190,600 |
| 2024/08/26 | 3,755 | 3,770 | 3,675 | 3,705 | 163,700 |
| 2024/08/23 | 3,745 | 3,765 | 3,665 | 3,760 | 171,900 |
| 2024/08/22 | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 |
| 2024/08/21 | 3,685 | 3,760 | 3,625 | 3,695 | 274,200 |
| 2024/08/20 | 3,715 | 3,735 | 3,610 | 3,670 | 337,500 |
| 2024/08/19 | 3,775 | 3,800 | 3,690 | 3,710 | 199,700 |
| 2024/08/16 | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 |
| 2024/08/15 | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 |
| 2024/08/14 | 3,750 | 3,770 | 3,655 | 3,730 | 147,400 |
| 2024/08/13 | 3,690 | 3,735 | 3,635 | 3,700 | 140,000 |
| 2024/08/09 | 3,700 | 3,785 | 3,685 | 3,720 | 217,100 |
| 2024/08/08 | 3,570 | 3,685 | 3,570 | 3,630 | 163,100 |
| 2024/08/07 | 3,475 | 3,695 | 3,450 | 3,635 | 276,100 |
| 2024/08/06 | 3,410 | 3,615 | 3,410 | 3,480 | 418,100 |
| 2024/08/05 | 3,455 | 3,600 | 3,265 | 3,345 | 511,300 |
| 2024/08/02 | 3,440 | 3,715 | 3,290 | 3,500 | 968,700 |
| 2024/08/01 | 3,765 | 3,970 | 3,585 | 3,860 | 701,400 |
| 2024/07/31 | 3,850 | 3,935 | 3,695 | 3,905 | 252,600 |
| 2024/07/30 | 3,825 | 3,920 | 3,765 | 3,865 | 352,200 |
| 2024/07/29 | 3,600 | 3,830 | 3,590 | 3,815 | 327,500 |
| 2024/07/26 | 3,690 | 3,690 | 3,580 | 3,600 | 243,700 |
| 2024/07/25 | 3,530 | 3,700 | 3,510 | 3,670 | 295,800 |
| 2024/07/24 | 3,750 | 3,835 | 3,615 | 3,670 | 678,300 |
| 2024/07/23 | 3,450 | 3,735 | 3,445 | 3,700 | 639,500 |
| 2024/07/22 | 3,250 | 3,445 | 3,200 | 3,355 | 625,000 |
| 2024/07/19 | 3,145 | 3,175 | 3,100 | 3,120 | 97,000 |
| 2024/07/18 | 3,135 | 3,195 | 3,120 | 3,185 | 98,600 |
| 2024/07/17 | 3,190 | 3,225 | 3,145 | 3,175 | 87,500 |
| 2024/07/16 | 3,110 | 3,165 | 3,100 | 3,165 | 80,100 |
| 2024/07/12 | 3,090 | 3,155 | 3,060 | 3,145 | 84,200 |
| 2024/07/11 | 3,235 | 3,235 | 3,065 | 3,105 | 240,300 |
| 2024/07/10 | 3,185 | 3,250 | 3,160 | 3,250 | 225,900 |
| 2024/07/09 | 3,110 | 3,175 | 3,100 | 3,165 | 121,900 |
| 2024/07/08 | 3,120 | 3,140 | 3,055 | 3,085 | 143,800 |
| 2024/07/05 | 3,110 | 3,140 | 3,090 | 3,140 | 103,500 |
| 2024/07/04 | 3,160 | 3,165 | 3,095 | 3,140 | 125,700 |
| 2024/07/03 | 3,100 | 3,230 | 3,075 | 3,160 | 262,700 |
| 2024/07/02 | 3,030 | 3,140 | 3,030 | 3,135 | 219,700 |
| 2024/07/01 | 3,010 | 3,040 | 2,970 | 3,035 | 187,800 |
| 2024/06/28 | 3,050 | 3,060 | 2,981 | 3,050 | 225,500 |
| 2024/06/27 | 2,868 | 3,185 | 2,828 | 3,060 | 682,600 |
| 2024/06/26 | 2,729 | 2,990 | 2,715 | 2,968 | 1,755,800 |
| 2024/06/25 | 2,865 | 2,865 | 2,865 | 2,865 | 261,600 |
| 2024/06/24 | 2,365 | 2,365 | 2,365 | 2,365 | 94,700 |
| 2024/06/21 | 1,940 | 1,973 | 1,940 | 1,965 | 77,900 |
| 2024/06/20 | 1,943 | 1,958 | 1,938 | 1,940 | 85,900 |
| 2024/06/19 | 1,975 | 1,975 | 1,948 | 1,950 | 62,600 |
| 2024/06/18 | 1,970 | 1,978 | 1,959 | 1,970 | 50,800 |
| 2024/06/17 | 1,976 | 1,977 | 1,945 | 1,969 | 43,600 |
| 2024/06/14 | 1,925 | 1,968 | 1,925 | 1,968 | 62,000 |
| 2024/06/13 | 1,960 | 1,961 | 1,927 | 1,938 | 58,100 |
| 2024/06/12 | 1,952 | 1,964 | 1,945 | 1,952 | 35,100 |
| 2024/06/11 | 1,944 | 1,950 | 1,932 | 1,947 | 32,100 |
| 2024/06/10 | 1,901 | 1,940 | 1,901 | 1,940 | 50,600 |
| 2024/06/07 | 1,903 | 1,915 | 1,890 | 1,901 | 32,000 |
| 2024/06/06 | 1,913 | 1,927 | 1,896 | 1,905 | 58,300 |
| 2024/06/05 | 1,935 | 1,946 | 1,916 | 1,917 | 47,300 |
| 2024/06/04 | 1,940 | 1,962 | 1,940 | 1,950 | 55,100 |
| 2024/06/03 | 1,949 | 1,957 | 1,939 | 1,952 | 89,300 |
| 2024/05/31 | 1,920 | 1,942 | 1,916 | 1,942 | 45,800 |
| 2024/05/30 | 1,876 | 1,910 | 1,876 | 1,910 | 57,300 |
| 2024/05/29 | 1,894 | 1,910 | 1,860 | 1,896 | 111,300 |
| 2024/05/28 | 1,930 | 1,939 | 1,886 | 1,894 | 76,700 |
| 2024/05/27 | 1,940 | 1,940 | 1,916 | 1,940 | 44,600 |
| 2024/05/24 | 1,925 | 1,946 | 1,925 | 1,940 | 23,500 |
| 2024/05/23 | 1,960 | 1,960 | 1,926 | 1,938 | 47,400 |
| 2024/05/22 | 1,951 | 1,968 | 1,941 | 1,958 | 36,800 |
| 2024/05/21 | 1,960 | 1,972 | 1,951 | 1,951 | 24,500 |
| 2024/05/20 | 1,977 | 1,979 | 1,961 | 1,964 | 34,600 |
| 2024/05/17 | 1,980 | 1,989 | 1,964 | 1,982 | 54,300 |
| 2024/05/16 | 2,002 | 2,002 | 1,971 | 1,989 | 32,000 |
| 2024/05/15 | 2,010 | 2,015 | 2,000 | 2,002 | 21,700 |
| 2024/05/14 | 2,007 | 2,018 | 1,986 | 1,998 | 35,900 |
| 2024/05/13 | 2,031 | 2,040 | 1,983 | 2,007 | 64,700 |
| 2024/05/10 | 2,186 | 2,186 | 2,024 | 2,025 | 116,300 |
| 2024/05/09 | 2,183 | 2,220 | 2,168 | 2,183 | 45,200 |
| 2024/05/08 | 2,190 | 2,220 | 2,169 | 2,183 | 65,000 |