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
2013/12/30 1,181 1,188 1,177 1,187 84,900
2013/12/27 1,151 1,178 1,133 1,176 141,800
2013/12/26 1,129 1,151 1,110 1,141 138,700
2013/12/25 1,119 1,129 1,094 1,118 157,100
2013/12/24 1,140 1,140 1,120 1,124 125,000
2013/12/20 1,120 1,138 1,116 1,137 113,200
2013/12/19 1,135 1,136 1,112 1,121 160,300
2013/12/18 1,134 1,141 1,123 1,132 144,800
2013/12/17 1,135 1,140 1,120 1,139 98,400
2013/12/16 1,140 1,143 1,119 1,126 96,100
2013/12/13 1,145 1,157 1,137 1,145 109,600
2013/12/12 1,150 1,159 1,114 1,149 82,000
2013/12/11 1,168 1,173 1,081 1,153 197,600
2013/12/10 1,135 1,166 1,133 1,162 238,300
2013/12/09 1,134 1,134 1,113 1,132 128,700
2013/12/06 1,141 1,141 1,094 1,108 181,100
2013/12/05 1,110 1,145 1,098 1,136 535,600
2013/12/04 1,100 1,100 1,070 1,081 88,300
2013/12/03 1,099 1,109 1,088 1,091 97,400
2013/12/02 1,087 1,094 1,053 1,090 70,400
2013/11/29 1,076 1,091 1,065 1,087 79,400
2013/11/28 1,070 1,092 1,069 1,089 126,600
2013/11/27 1,104 1,104 1,054 1,076 146,100
2013/11/26 1,097 1,102 1,082 1,098 109,200
2013/11/25 1,100 1,110 1,094 1,107 161,000
2013/11/22 1,098 1,104 1,070 1,086 177,900
2013/11/21 1,062 1,089 1,060 1,087 207,900
2013/11/20 1,043 1,066 1,038 1,055 174,300
2013/11/19 1,025 1,041 1,020 1,035 129,800
2013/11/18 1,030 1,039 1,021 1,025 87,400
2013/11/15 1,018 1,044 1,016 1,034 183,800
2013/11/14 1,005 1,022 1,005 1,016 80,900
2013/11/13 1,009 1,017 998 1,004 114,000
2013/11/12 980 1,008 979 1,008 91,500
2013/11/11 981 993 978 980 84,400
2013/11/08 1,008 1,008 960 966 236,600
2013/11/07 1,024 1,032 1,014 1,029 209,500
2013/11/06 1,008 1,022 1,002 1,014 121,100
2013/11/05 985 1,014 981 1,002 217,400
2013/11/01 1,004 1,004 971 981 114,400
2013/10/31 1,002 1,012 985 989 162,300
2013/10/30 981 1,015 979 1,015 362,700
2013/10/29 966 992 958 986 206,700
2013/10/28 975 988 966 979 145,700
2013/10/25 972 980 965 974 152,900
2013/10/24 960 973 954 970 122,400
2013/10/23 964 976 961 964 92,800
2013/10/22 962 984 962 969 93,600
2013/10/21 973 973 941 968 97,200
2013/10/18 976 981 957 963 122,400
2013/10/17 983 995 979 986 69,300
2013/10/16 964 998 952 973 146,800
2013/10/15 951 964 950 961 85,400
2013/10/11 960 970 945 951 105,500
2013/10/10 928 958 928 956 114,700
2013/10/09 921 937 908 935 92,500
2013/10/08 923 933 910 924 195,200
2013/10/07 960 979 931 932 203,400
2013/10/04 951 983 950 970 138,800
2013/10/03 977 988 958 962 149,200
2013/10/02 1,021 1,021 978 981 139,200
2013/10/01 1,010 1,034 1,006 1,024 109,300
2013/09/30 1,023 1,035 1,002 1,014 228,400
2013/09/27 1,006 1,024 1,006 1,020 126,700
2013/09/26 1,012 1,024 988 1,016 156,800
2013/09/25 990 1,037 987 1,030 318,100
2013/09/24 980 990 975 986 109,400
2013/09/20 963 980 963 977 115,500
2013/09/19 953 965 950 964 122,300
2013/09/18 956 960 950 955 117,000
2013/09/17 941 962 941 955 140,100
2013/09/13 953 967 940 945 332,800
2013/09/12 990 994 962 968 274,900
2013/09/11 1,043 1,047 996 1,001 216,800
2013/09/10 1,023 1,056 1,020 1,043 111,400
2013/09/09 1,020 1,042 993 1,016 139,700
2013/09/06 1,037 1,059 982 1,008 258,500
2013/09/05 1,039 1,039 1,011 1,013 89,200
2013/09/04 999 1,040 992 1,031 177,000
2013/09/03 998 1,005 988 1,004 91,900
2013/09/02 977 998 977 995 64,600
2013/08/30 977 988 965 966 78,500
2013/08/29 978 990 970 976 92,800
2013/08/28 974 987 969 984 74,100
2013/08/27 975 998 972 979 104,100
2013/08/26 984 988 978 980 54,400
2013/08/23 978 995 977 985 131,300
2013/08/22 974 983 959 965 106,200
2013/08/21 990 1,009 980 988 165,900
2013/08/20 983 991 978 981 96,400
2013/08/19 965 992 965 983 130,400
2013/08/16 945 963 941 956 106,000
2013/08/15 958 965 949 953 98,000
2013/08/14 959 965 949 961 85,200
2013/08/13 947 960 927 959 100,600
2013/08/12 900 970 900 946 324,300
2013/08/09 918 921 885 886 123,700
2013/08/08 890 938 890 923 181,800
2013/08/07 895 904 890 891 66,700
2013/08/06 900 905 891 901 78,800
2013/08/05 905 919 900 905 126,600
2013/08/02 928 930 891 919 242,600
2013/08/01 1,043 1,043 880 934 1,176,300
2013/07/31 888 922 884 893 65,100
2013/07/30 894 897 883 894 84,600
2013/07/29 902 920 891 906 86,100
2013/07/26 930 930 909 913 101,300
2013/07/25 948 951 934 942 71,000
2013/07/24 952 960 945 952 39,500
2013/07/23 970 970 916 946 103,500
2013/07/22 960 984 949 970 154,700
2013/07/19 947 957 942 945 194,800
2013/07/18 933 956 924 952 148,900
2013/07/17 921 931 912 927 96,900
2013/07/16 924 934 913 925 87,700
2013/07/12 927 937 916 929 101,600
2013/07/11 935 936 918 931 47,700
2013/07/10 944 955 931 937 78,900
2013/07/09 949 955 938 950 49,400
2013/07/08 949 953 938 947 67,600
2013/07/05 940 946 932 946 53,600
2013/07/04 945 945 928 936 62,000
2013/07/03 948 948 932 945 56,000
2013/07/02 949 949 924 949 99,100
2013/07/01 935 946 914 946 123,700
2013/06/28 910 937 902 937 94,500
2013/06/27 883 895 865 895 114,900
2013/06/26 937 939 887 889 109,300
2013/06/25 944 949 900 946 193,400
2013/06/24 937 948 918 922 125,000
2013/06/21 943 943 890 931 269,400
2013/06/20 914 942 912 942 143,400
2013/06/19 922 939 904 910 135,100
2013/06/18 898 914 895 909 137,900
2013/06/17 861 920 856 903 255,600
2013/06/14 867 874 828 831 216,900
2013/06/13 829 848 818 839 103,800
2013/06/12 837 853 825 851 70,300
2013/06/11 844 880 844 856 177,900
2013/06/10 835 865 835 859 151,300
2013/06/07 819 830 796 816 130,900
2013/06/06 851 862 820 827 129,400
2013/06/05 874 900 863 865 132,100
2013/06/04 889 895 852 873 154,200
2013/06/03 903 914 885 888 106,000
2013/05/31 893 913 890 912 133,700
2013/05/30 898 911 882 887 94,800
2013/05/29 910 923 897 898 144,400
2013/05/28 902 920 896 900 106,300
2013/05/27 904 933 896 917 152,300
2013/05/24 930 957 909 931 148,500
2013/05/23 1,012 1,012 928 933 269,500
2013/05/22 995 1,014 991 1,006 111,500
2013/05/21 1,019 1,020 994 995 88,300
2013/05/20 992 1,015 990 1,009 101,400
2013/05/17 954 1,005 951 992 140,300
2013/05/16 1,020 1,020 950 963 202,400
2013/05/15 1,060 1,060 1,014 1,021 135,800
2013/05/14 1,055 1,067 1,043 1,060 112,000
2013/05/13 1,078 1,081 1,054 1,069 104,300
2013/05/10 1,081 1,081 1,050 1,078 124,000
2013/05/09 1,060 1,084 1,060 1,068 96,800
2013/05/08 1,064 1,069 1,052 1,055 73,600
2013/05/07 1,062 1,074 1,053 1,064 94,400
2013/05/02 1,059 1,059 1,041 1,048 66,400
2013/05/01 1,058 1,063 1,041 1,052 94,100
2013/04/30 1,031 1,058 1,030 1,052 86,700
2013/04/26 1,057 1,062 1,027 1,031 94,900
2013/04/25 1,088 1,089 1,045 1,055 149,300
2013/04/24 1,050 1,084 1,041 1,082 112,400
2013/04/23 1,047 1,048 1,033 1,035 142,100
2013/04/22 1,078 1,084 1,051 1,054 99,900
2013/04/19 1,055 1,068 1,043 1,064 70,800
2013/04/18 1,046 1,065 1,037 1,050 148,600
2013/04/17 1,017 1,064 1,017 1,061 215,900
2013/04/16 995 1,021 991 1,015 161,200
2013/04/15 1,000 1,003 993 995 98,400
2013/04/12 1,000 1,008 998 1,001 130,500
2013/04/11 1,000 1,013 995 1,004 180,900
2013/04/10 1,006 1,023 988 1,010 297,000
2013/04/09 1,061 1,074 1,046 1,058 108,000
2013/04/08 1,040 1,084 1,034 1,083 159,000
2013/04/05 1,067 1,084 1,029 1,036 138,300
2013/04/04 1,048 1,065 1,002 1,062 100,500
2013/04/03 1,002 1,050 1,002 1,045 123,000
2013/04/02 996 1,019 976 1,006 166,900
2013/04/01 1,099 1,100 1,005 1,021 132,100
2013/03/29 1,090 1,107 1,076 1,103 142,900
2013/03/28 1,060 1,090 1,060 1,090 173,800
2013/03/27 1,068 1,073 1,050 1,055 60,100
2013/03/26 1,035 1,061 1,031 1,055 131,100
2013/03/25 1,055 1,074 1,046 1,047 139,700
2013/03/22 1,069 1,072 1,051 1,051 109,300
2013/03/21 1,068 1,085 1,062 1,066 134,800
2013/03/19 1,033 1,065 1,033 1,063 130,500
2013/03/18 1,038 1,050 1,028 1,029 126,100
2013/03/15 1,040 1,062 1,038 1,048 154,900
2013/03/14 1,018 1,040 1,017 1,029 161,900
2013/03/13 1,000 1,018 991 1,013 156,000
2013/03/12 994 1,007 992 994 116,300
2013/03/11 991 999 990 995 128,200
2013/03/08 987 1,000 980 994 213,600
2013/03/07 1,015 1,028 987 988 198,800
2013/03/06 1,004 1,012 994 1,001 88,200
2013/03/05 1,010 1,021 1,004 1,007 80,500
2013/03/04 1,028 1,028 1,007 1,010 108,800
2013/03/01 995 1,032 995 1,026 89,400
2013/02/28 1,003 1,028 1,001 1,018 111,500
2013/02/27 991 1,006 990 998 75,700
2013/02/26 991 1,000 988 996 53,700
2013/02/25 995 1,008 992 1,004 125,500
2013/02/22 963 994 963 991 161,400
2013/02/21 967 974 955 969 104,000
2013/02/20 983 985 962 962 174,100
2013/02/19 950 988 950 979 315,200
2013/02/18 878 932 877 924 167,200
2013/02/15 869 894 865 892 137,300
2013/02/14 860 880 860 873 78,500
2013/02/13 890 892 868 869 136,000
2013/02/12 926 927 890 894 101,300
2013/02/08 932 932 918 928 113,900
2013/02/07 913 932 907 928 138,400
2013/02/06 912 918 906 914 94,200
2013/02/05 886 914 886 906 116,600
2013/02/04 909 909 892 894 95,100
2013/02/01 898 911 896 900 91,000
2013/01/31 914 917 884 901 132,300
2013/01/30 908 917 903 914 73,800
2013/01/29 895 909 893 905 98,000
2013/01/28 900 900 888 895 92,600
2013/01/25 875 890 874 888 74,600
2013/01/24 868 875 860 869 54,900
2013/01/23 866 885 865 878 74,000
2013/01/22 879 880 865 871 71,700
2013/01/21 889 889 874 879 68,200
2013/01/18 858 867 854 865 74,600
2013/01/17 851 857 845 854 90,100
2013/01/16 852 854 845 848 69,100
2013/01/15 844 855 838 855 123,000
2013/01/11 844 844 833 838 72,800
2013/01/10 826 842 824 838 73,400
2013/01/09 825 835 820 832 69,600
2013/01/08 826 830 822 828 69,000
2013/01/07 825 834 821 826 76,700
2013/01/04 820 830 815 827 72,800

このページの先頭へ