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

このページの先頭へ