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 |
|---|---|---|---|---|---|
| 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 |
| 2024/05/07 | 2,188 | 2,211 | 2,172 | 2,194 | 61,000 |
| 2024/05/02 | 2,145 | 2,187 | 2,145 | 2,175 | 49,600 |
| 2024/05/01 | 2,125 | 2,151 | 2,106 | 2,145 | 41,000 |
| 2024/04/30 | 2,100 | 2,128 | 2,086 | 2,127 | 47,900 |
| 2024/04/26 | 2,110 | 2,110 | 2,089 | 2,097 | 31,000 |
| 2024/04/25 | 2,100 | 2,105 | 2,089 | 2,100 | 22,300 |
| 2024/04/24 | 2,096 | 2,109 | 2,079 | 2,101 | 37,600 |
| 2024/04/23 | 2,064 | 2,080 | 2,062 | 2,079 | 27,500 |
| 2024/04/22 | 2,060 | 2,076 | 2,058 | 2,064 | 22,500 |
| 2024/04/19 | 2,055 | 2,055 | 2,015 | 2,044 | 37,700 |
| 2024/04/18 | 2,040 | 2,071 | 2,040 | 2,062 | 27,300 |
| 2024/04/17 | 2,047 | 2,059 | 2,039 | 2,039 | 31,500 |
| 2024/04/16 | 2,084 | 2,095 | 2,050 | 2,056 | 37,900 |
| 2024/04/15 | 2,070 | 2,084 | 2,070 | 2,084 | 17,200 |
| 2024/04/12 | 2,088 | 2,088 | 2,069 | 2,084 | 29,000 |
| 2024/04/11 | 2,058 | 2,080 | 2,050 | 2,080 | 18,700 |
| 2024/04/10 | 2,060 | 2,085 | 2,060 | 2,078 | 24,100 |
| 2024/04/09 | 2,050 | 2,061 | 2,037 | 2,059 | 22,000 |
| 2024/04/08 | 2,016 | 2,043 | 2,016 | 2,043 | 37,800 |
| 2024/04/05 | 2,026 | 2,039 | 2,005 | 2,016 | 61,300 |
| 2024/04/04 | 2,065 | 2,065 | 2,028 | 2,032 | 45,500 |
| 2024/04/03 | 2,020 | 2,061 | 2,016 | 2,052 | 34,100 |
| 2024/04/02 | 2,075 | 2,081 | 2,031 | 2,040 | 34,500 |
| 2024/04/01 | 2,064 | 2,082 | 2,061 | 2,074 | 36,600 |
| 2024/03/29 | 2,040 | 2,068 | 2,040 | 2,062 | 38,600 |
| 2024/03/28 | 2,081 | 2,081 | 2,025 | 2,033 | 74,000 |
| 2024/03/27 | 2,109 | 2,124 | 2,108 | 2,120 | 107,100 |
| 2024/03/26 | 2,090 | 2,110 | 2,080 | 2,109 | 59,700 |
| 2024/03/25 | 2,081 | 2,092 | 2,077 | 2,081 | 76,600 |
| 2024/03/22 | 2,100 | 2,100 | 2,085 | 2,090 | 51,800 |
| 2024/03/21 | 2,110 | 2,112 | 2,088 | 2,088 | 49,000 |
| 2024/03/19 | 2,099 | 2,099 | 2,083 | 2,098 | 36,600 |
| 2024/03/18 | 2,102 | 2,109 | 2,090 | 2,090 | 52,500 |
| 2024/03/15 | 2,078 | 2,098 | 2,078 | 2,098 | 34,600 |
| 2024/03/14 | 2,074 | 2,092 | 2,067 | 2,090 | 56,100 |
| 2024/03/13 | 2,070 | 2,080 | 2,058 | 2,066 | 34,500 |
| 2024/03/12 | 2,054 | 2,084 | 2,054 | 2,079 | 44,100 |
| 2024/03/11 | 2,075 | 2,077 | 2,054 | 2,077 | 62,200 |
| 2024/03/08 | 2,067 | 2,095 | 2,060 | 2,083 | 49,000 |
| 2024/03/07 | 2,070 | 2,070 | 2,056 | 2,061 | 41,200 |
| 2024/03/06 | 2,050 | 2,084 | 2,050 | 2,063 | 59,200 |
| 2024/03/05 | 2,035 | 2,069 | 2,025 | 2,064 | 52,800 |
| 2024/03/04 | 2,100 | 2,100 | 2,034 | 2,042 | 163,100 |
| 2024/03/01 | 2,115 | 2,131 | 2,097 | 2,104 | 71,700 |
| 2024/02/29 | 2,115 | 2,154 | 2,106 | 2,126 | 120,700 |
| 2024/02/28 | 2,123 | 2,129 | 2,090 | 2,118 | 137,300 |
| 2024/02/27 | 2,143 | 2,159 | 2,114 | 2,129 | 112,300 |
| 2024/02/26 | 2,150 | 2,159 | 2,133 | 2,142 | 97,100 |
| 2024/02/22 | 2,138 | 2,149 | 2,122 | 2,135 | 57,600 |
| 2024/02/21 | 2,116 | 2,128 | 2,108 | 2,125 | 61,400 |
| 2024/02/20 | 2,138 | 2,157 | 2,120 | 2,126 | 60,800 |
| 2024/02/19 | 2,136 | 2,159 | 2,122 | 2,136 | 97,300 |
| 2024/02/16 | 2,110 | 2,136 | 2,105 | 2,124 | 61,000 |
| 2024/02/15 | 2,140 | 2,142 | 2,086 | 2,106 | 92,900 |
| 2024/02/14 | 2,134 | 2,135 | 2,110 | 2,130 | 125,100 |
| 2024/02/13 | 2,090 | 2,118 | 2,084 | 2,117 | 98,900 |
| 2024/02/09 | 2,068 | 2,096 | 2,061 | 2,080 | 83,500 |
| 2024/02/08 | 2,048 | 2,068 | 2,030 | 2,060 | 110,100 |
| 2024/02/07 | 1,988 | 2,040 | 1,988 | 2,035 | 102,500 |
| 2024/02/06 | 1,992 | 2,009 | 1,980 | 1,991 | 53,400 |
| 2024/02/05 | 2,033 | 2,038 | 1,995 | 1,995 | 105,200 |
| 2024/02/02 | 2,016 | 2,038 | 2,013 | 2,033 | 62,700 |
| 2024/02/01 | 1,997 | 2,027 | 1,993 | 2,023 | 67,100 |
| 2024/01/31 | 1,983 | 2,000 | 1,974 | 2,000 | 48,800 |
| 2024/01/30 | 1,995 | 2,006 | 1,990 | 1,990 | 56,100 |
| 2024/01/29 | 1,976 | 1,992 | 1,976 | 1,992 | 42,100 |
| 2024/01/26 | 1,994 | 1,996 | 1,973 | 1,974 | 67,100 |
| 2024/01/25 | 1,976 | 2,000 | 1,975 | 1,994 | 36,700 |
| 2024/01/24 | 1,992 | 1,992 | 1,973 | 1,976 | 52,900 |
| 2024/01/23 | 1,995 | 2,002 | 1,987 | 1,989 | 39,200 |
| 2024/01/22 | 1,970 | 1,987 | 1,970 | 1,986 | 26,900 |
| 2024/01/19 | 1,976 | 1,976 | 1,953 | 1,965 | 38,700 |
| 2024/01/18 | 1,954 | 1,963 | 1,954 | 1,961 | 32,600 |
| 2024/01/17 | 1,955 | 1,978 | 1,954 | 1,954 | 39,700 |
| 2024/01/16 | 1,977 | 1,982 | 1,958 | 1,958 | 45,600 |
| 2024/01/15 | 1,960 | 1,987 | 1,960 | 1,977 | 35,800 |
| 2024/01/12 | 1,977 | 1,980 | 1,944 | 1,958 | 58,600 |
| 2024/01/11 | 1,987 | 1,988 | 1,971 | 1,977 | 52,400 |
| 2024/01/10 | 1,980 | 1,990 | 1,971 | 1,976 | 68,100 |
| 2024/01/09 | 1,954 | 1,970 | 1,950 | 1,968 | 44,800 |
| 2024/01/05 | 1,951 | 1,954 | 1,939 | 1,945 | 51,200 |
| 2024/01/04 | 1,931 | 1,950 | 1,909 | 1,950 | 55,900 |
| 2023/12/29 | 1,938 | 1,940 | 1,916 | 1,930 | 41,900 |
| 2023/12/28 | 1,947 | 1,947 | 1,921 | 1,928 | 39,000 |
| 2023/12/27 | 1,921 | 1,951 | 1,920 | 1,949 | 99,000 |
| 2023/12/26 | 1,911 | 1,916 | 1,901 | 1,915 | 72,600 |
| 2023/12/25 | 1,892 | 1,901 | 1,890 | 1,901 | 42,300 |
| 2023/12/22 | 1,877 | 1,890 | 1,873 | 1,890 | 48,400 |
| 2023/12/21 | 1,865 | 1,875 | 1,857 | 1,865 | 41,500 |
| 2023/12/20 | 1,872 | 1,878 | 1,869 | 1,871 | 30,300 |
| 2023/12/19 | 1,862 | 1,871 | 1,860 | 1,867 | 48,000 |
| 2023/12/18 | 1,863 | 1,863 | 1,837 | 1,854 | 49,200 |
| 2023/12/15 | 1,872 | 1,878 | 1,853 | 1,866 | 93,500 |
| 2023/12/14 | 1,870 | 1,874 | 1,859 | 1,867 | 72,100 |
| 2023/12/13 | 1,875 | 1,875 | 1,848 | 1,855 | 49,100 |
| 2023/12/12 | 1,860 | 1,870 | 1,855 | 1,864 | 43,600 |
| 2023/12/11 | 1,872 | 1,872 | 1,838 | 1,852 | 59,400 |
| 2023/12/08 | 1,861 | 1,863 | 1,829 | 1,837 | 73,200 |
| 2023/12/07 | 1,851 | 1,878 | 1,850 | 1,861 | 77,900 |
| 2023/12/06 | 1,823 | 1,854 | 1,823 | 1,851 | 55,200 |
| 2023/12/05 | 1,856 | 1,859 | 1,821 | 1,823 | 56,600 |
| 2023/12/04 | 1,838 | 1,855 | 1,833 | 1,855 | 49,800 |
| 2023/12/01 | 1,848 | 1,858 | 1,837 | 1,838 | 69,300 |
| 2023/11/30 | 1,845 | 1,852 | 1,830 | 1,835 | 72,200 |
| 2023/11/29 | 1,840 | 1,846 | 1,828 | 1,843 | 71,000 |
| 2023/11/28 | 1,816 | 1,836 | 1,816 | 1,836 | 47,100 |
| 2023/11/27 | 1,820 | 1,836 | 1,815 | 1,823 | 80,800 |