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
2012/12/28 812 819 803 816 54,900
2012/12/27 815 815 805 814 52,600
2012/12/26 794 815 793 815 56,700
2012/12/25 820 820 791 802 63,000
2012/12/21 815 815 804 809 133,400
2012/12/20 815 815 793 800 104,600
2012/12/19 805 812 796 812 114,700
2012/12/18 790 804 789 802 108,600
2012/12/17 783 790 781 783 49,300
2012/12/14 774 789 774 781 117,500
2012/12/13 808 809 793 797 59,300
2012/12/12 800 807 794 803 101,700
2012/12/11 800 800 792 800 128,500
2012/12/10 789 793 783 788 78,700
2012/12/07 783 795 780 791 87,500
2012/12/06 778 785 776 785 89,200
2012/12/05 781 781 770 775 111,100
2012/12/04 766 774 764 768 119,500
2012/12/03 783 784 765 766 127,600
2012/11/30 799 799 774 783 159,500
2012/11/29 800 806 794 798 90,900
2012/11/28 798 808 793 800 122,600
2012/11/27 797 804 793 801 75,600
2012/11/26 795 796 781 796 108,800
2012/11/22 799 799 781 782 87,700
2012/11/21 799 802 780 784 127,300
2012/11/20 775 792 773 791 136,600
2012/11/19 772 773 758 772 187,300
2012/11/16 802 803 769 772 186,800
2012/11/15 801 812 793 811 135,800
2012/11/14 780 808 780 804 186,500
2012/11/13 776 793 775 785 112,800
2012/11/12 775 800 772 791 214,300
2012/11/09 774 783 772 778 97,700
2012/11/08 755 777 755 773 109,600
2012/11/07 770 776 765 766 81,400
2012/11/06 761 770 757 768 74,000
2012/11/05 759 770 757 768 75,700
2012/11/02 750 767 750 763 74,300
2012/11/01 771 772 749 753 105,500
2012/10/31 759 785 741 768 320,100
2012/10/30 754 761 745 752 231,000
2012/10/29 738 761 738 758 140,900
2012/10/26 769 769 739 743 150,300
2012/10/25 735 774 731 769 360,700
2012/10/24 720 735 717 731 119,300
2012/10/23 710 726 710 720 156,900
2012/10/22 715 728 710 715 178,400
2012/10/19 727 727 713 722 177,100
2012/10/18 735 738 723 736 155,100
2012/10/17 732 737 719 735 93,100
2012/10/16 705 729 705 721 113,800
2012/10/15 722 724 701 702 195,800
2012/10/12 738 738 724 729 202,400
2012/10/11 729 742 724 739 136,700
2012/10/10 728 737 723 730 127,400
2012/10/09 721 736 714 733 199,800
2012/10/05 700 707 694 704 151,700
2012/10/04 709 718 687 690 245,900
2012/10/03 715 724 709 721 111,400
2012/10/02 740 740 710 717 212,300
2012/10/01 746 750 739 744 133,700
2012/09/28 743 758 743 755 171,900
2012/09/27 735 740 725 740 121,800
2012/09/26 720 739 714 733 97,300
2012/09/26 1 -> 200.00 分割
2012/09/25 145,100 148,500 144,600 148,300 1,176
2012/09/24 142,400 146,700 142,400 146,000 1,307
2012/09/21 141,500 141,700 140,700 141,400 593
2012/09/20 140,800 141,200 140,100 140,500 836
2012/09/19 137,500 139,800 137,400 139,800 991
2012/09/18 139,500 139,700 136,500 137,000 2,174
2012/09/14 139,400 140,700 139,200 139,900 814
2012/09/13 141,800 141,800 140,000 140,200 515
2012/09/12 139,500 141,800 139,100 141,400 848
2012/09/11 138,700 140,900 138,300 140,300 510
2012/09/10 136,700 138,700 135,500 138,500 920
2012/09/07 136,100 138,600 135,100 136,800 1,312
2012/09/06 142,000 142,300 135,600 136,400 1,801
2012/09/05 142,600 143,400 140,500 141,800 1,031
2012/09/04 148,300 148,300 142,600 142,900 1,383
2012/09/03 147,200 149,900 147,200 148,200 678
2012/08/31 145,500 149,900 145,500 147,900 1,121
2012/08/30 146,300 147,800 145,500 147,600 887
2012/08/29 144,300 147,400 144,200 146,600 1,233
2012/08/28 144,300 146,100 144,100 144,300 974
2012/08/27 145,700 147,700 144,200 145,100 979
2012/08/24 144,500 146,400 144,400 145,900 971
2012/08/23 144,200 144,800 143,400 143,400 888
2012/08/22 143,100 144,200 143,100 143,500 1,127
2012/08/21 144,900 145,400 143,100 143,700 1,226
2012/08/20 144,600 146,800 144,600 145,600 842
2012/08/17 143,800 145,400 143,800 144,200 974
2012/08/16 146,100 146,100 143,100 145,300 1,415
2012/08/15 152,500 152,500 146,600 147,200 1,108
2012/08/14 153,000 154,800 151,600 154,200 978
2012/08/13 152,000 155,000 151,500 154,400 754
2012/08/10 162,800 164,400 154,000 155,700 1,060
2012/08/09 163,000 163,800 160,300 163,000 481
2012/08/08 163,400 164,600 160,700 164,100 445
2012/08/07 163,000 164,500 162,200 164,100 378
2012/08/06 161,800 162,700 161,200 162,300 157
2012/08/03 160,500 161,700 159,900 160,900 197
2012/08/02 161,900 163,200 158,200 162,100 624
2012/08/01 159,100 161,900 158,600 161,000 400
2012/07/31 159,800 160,500 158,600 160,100 367
2012/07/30 159,200 159,900 157,600 159,700 397
2012/07/27 159,300 159,800 158,700 159,300 440
2012/07/26 156,600 159,400 156,400 159,300 560
2012/07/25 154,700 156,900 153,100 156,500 512
2012/07/24 155,100 155,400 153,200 154,800 596
2012/07/23 157,100 158,200 157,100 157,100 507
2012/07/20 157,300 158,900 156,100 158,900 488
2012/07/19 157,900 158,400 157,000 157,600 396
2012/07/18 158,100 159,000 157,800 158,000 483
2012/07/17 155,800 159,300 155,800 158,200 444
2012/07/13 159,000 159,000 157,200 157,200 832
2012/07/12 158,400 159,800 158,000 159,500 971
2012/07/11 157,900 158,200 155,500 158,000 525
2012/07/10 156,700 159,500 156,200 158,600 1,062
2012/07/09 155,300 157,600 155,200 157,200 726
2012/07/06 155,800 156,200 154,400 154,800 600
2012/07/05 155,800 156,300 154,000 155,400 678
2012/07/04 156,100 156,600 155,000 155,400 628
2012/07/03 152,900 155,000 152,900 154,600 677
2012/07/02 152,900 153,500 151,200 153,000 629
2012/06/29 149,000 153,300 148,600 152,600 1,345
2012/06/28 144,200 150,100 143,600 149,100 2,673
2012/06/27 143,000 144,400 143,000 144,200 934
2012/06/26 141,500 144,200 141,500 142,300 613
2012/06/25 142,100 147,500 140,500 141,300 988
2012/06/22 141,900 143,400 141,500 142,300 672
2012/06/21 144,600 144,600 142,400 144,000 1,086
2012/06/20 141,300 143,500 140,800 142,500 942
2012/06/19 141,800 142,100 139,900 140,000 953
2012/06/18 138,300 141,900 138,300 141,400 821
2012/06/15 138,000 139,700 137,700 138,700 828
2012/06/14 138,900 139,300 136,800 138,000 909
2012/06/13 139,100 140,400 138,800 140,400 907
2012/06/12 140,000 140,600 138,100 140,100 877
2012/06/11 140,800 142,300 140,300 141,700 624
2012/06/08 140,800 140,800 138,600 140,700 971
2012/06/07 138,100 140,500 136,800 140,500 824
2012/06/06 136,100 136,900 135,600 136,700 790
2012/06/05 136,800 138,200 136,500 136,800 584
2012/06/04 136,100 138,000 136,100 136,800 642
2012/06/01 140,600 140,600 138,600 139,100 579
2012/05/31 138,700 142,800 138,200 142,400 1,089
2012/05/30 141,500 142,000 138,500 138,600 1,178
2012/05/29 141,100 143,200 140,000 140,800 1,334
2012/05/28 140,100 142,900 138,700 142,500 1,357
2012/05/25 137,000 140,700 136,000 140,000 1,398
2012/05/24 140,000 140,700 137,500 137,800 997
2012/05/23 140,000 141,900 137,700 141,900 1,335
2012/05/22 139,600 140,000 139,000 139,700 533
2012/05/21 142,000 142,000 139,200 139,600 661
2012/05/18 139,000 140,500 138,500 140,500 1,518
2012/05/17 139,900 141,400 138,000 139,400 1,707
2012/05/16 139,300 139,300 135,800 136,400 500
2012/05/15 137,500 139,900 133,600 139,300 1,709
2012/05/14 137,000 151,300 136,900 138,600 3,891
2012/05/11 137,400 138,900 137,100 137,600 578
2012/05/10 136,600 137,900 135,500 137,500 267
2012/05/09 137,500 138,700 136,300 137,600 566
2012/05/08 138,400 139,000 136,900 137,600 652
2012/05/07 138,800 139,400 136,900 138,600 859
2012/05/02 139,600 140,600 138,200 139,400 939
2012/05/01 139,100 141,200 139,000 140,900 842
2012/04/27 141,400 142,300 139,500 140,200 1,227
2012/04/26 141,000 141,400 140,000 141,400 796
2012/04/25 139,800 140,900 139,200 140,200 649
2012/04/24 139,300 141,000 137,300 140,300 1,216
2012/04/23 142,000 142,200 140,700 141,000 971
2012/04/20 140,700 142,000 140,000 142,000 858
2012/04/19 139,400 141,900 139,200 141,600 1,379
2012/04/18 138,100 139,600 137,300 139,500 1,236
2012/04/17 137,200 138,300 136,000 137,900 504
2012/04/16 136,800 138,900 135,900 138,100 926
2012/04/13 134,700 137,400 133,700 135,800 1,121
2012/04/12 133,300 135,500 133,000 134,700 1,168
2012/04/11 130,100 134,200 129,800 133,800 1,299
2012/04/10 131,800 132,700 130,100 130,300 881
2012/04/09 133,200 133,200 131,800 132,500 634
2012/04/06 133,500 133,900 133,000 133,500 539
2012/04/05 136,000 136,000 133,200 133,500 1,286
2012/04/04 134,700 137,400 134,600 137,000 1,586
2012/04/03 135,600 136,500 134,800 135,100 809
2012/04/02 137,400 138,300 135,900 136,200 1,187
2012/03/30 136,600 137,600 135,000 137,300 1,179
2012/03/29 137,700 137,800 136,800 137,000 1,108
2012/03/28 137,300 137,800 136,300 137,600 993
2012/03/27 141,200 141,900 140,100 140,700 1,337
2012/03/26 142,900 142,900 140,900 141,000 1,265
2012/03/23 141,900 142,100 141,300 141,500 1,108
2012/03/22 141,500 142,200 141,200 141,900 755
2012/03/21 141,400 141,400 140,200 141,100 797
2012/03/19 140,400 140,800 139,700 140,100 697
2012/03/16 140,000 140,500 139,700 139,700 941
2012/03/15 141,000 141,700 140,000 140,100 1,078
2012/03/14 141,500 142,100 141,000 141,000 550
2012/03/13 142,500 142,900 140,300 140,500 1,547
2012/03/12 142,900 143,900 142,300 142,300 624
2012/03/09 142,000 143,200 142,000 142,900 1,394
2012/03/08 142,900 144,000 142,300 142,800 329
2012/03/07 144,000 144,100 142,300 143,000 590
2012/03/06 145,000 145,600 144,000 144,500 416
2012/03/05 145,000 145,500 144,500 145,000 319
2012/03/02 144,900 145,800 144,100 144,200 654
2012/03/01 144,400 145,500 144,000 144,600 557
2012/02/29 144,500 146,000 144,100 144,600 756
2012/02/28 144,000 144,100 142,800 143,800 579
2012/02/27 143,400 144,200 142,600 144,000 1,056
2012/02/24 143,000 144,900 142,800 143,200 939
2012/02/23 142,800 143,600 142,300 143,200 723
2012/02/22 143,800 143,900 142,900 143,100 723
2012/02/21 141,100 143,100 141,000 143,100 1,209
2012/02/20 143,000 143,100 141,000 141,500 1,016
2012/02/17 143,300 143,500 142,100 142,600 554
2012/02/16 142,800 143,600 142,300 142,500 170
2012/02/15 143,700 143,700 142,400 142,800 280
2012/02/14 142,700 143,500 141,800 143,000 458
2012/02/13 143,700 143,700 141,100 141,600 539
2012/02/10 143,500 143,700 141,600 142,400 403
2012/02/09 145,000 145,100 143,800 143,900 278
2012/02/08 144,200 145,300 143,600 144,300 336
2012/02/07 144,700 146,300 143,300 144,200 276
2012/02/06 144,900 145,900 144,800 145,400 165
2012/02/03 143,700 144,800 143,600 144,100 410
2012/02/02 141,400 144,300 141,300 142,900 728
2012/02/01 143,600 146,000 143,600 144,300 338
2012/01/31 144,600 144,900 143,300 144,200 464
2012/01/30 145,500 146,400 144,000 144,600 258
2012/01/27 145,000 146,100 144,700 145,500 306
2012/01/26 147,600 148,000 143,200 144,000 976
2012/01/25 148,200 149,700 146,700 149,100 336
2012/01/24 145,700 148,200 145,000 147,300 262
2012/01/23 145,800 145,800 144,400 144,600 297
2012/01/20 145,200 145,800 143,800 145,000 557
2012/01/19 142,000 145,200 142,000 144,100 766
2012/01/18 142,000 142,000 140,400 140,600 343
2012/01/17 144,700 144,700 142,200 142,800 383
2012/01/16 143,200 144,000 142,700 143,500 186
2012/01/13 145,000 145,200 143,200 143,700 206
2012/01/12 142,800 145,400 142,800 144,400 458
2012/01/11 143,700 144,400 142,200 142,300 198
2012/01/10 144,700 145,800 142,000 142,200 478
2012/01/06 145,600 145,600 143,800 144,000 334
2012/01/05 145,800 145,800 144,700 145,100 67
2012/01/04 145,900 146,900 144,100 145,400 334

このページの先頭へ