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
2014/12/30 1,194 1,209 1,188 1,191 150,600
2014/12/29 1,199 1,203 1,181 1,202 101,800
2014/12/26 1,195 1,196 1,185 1,191 71,200
2014/12/25 1,208 1,208 1,194 1,196 68,200
2014/12/24 1,200 1,216 1,197 1,211 108,900
2014/12/22 1,203 1,210 1,189 1,197 261,100
2014/12/19 1,214 1,214 1,180 1,193 202,800
2014/12/18 1,180 1,210 1,178 1,193 156,000
2014/12/17 1,150 1,197 1,150 1,171 324,700
2014/12/16 1,160 1,171 1,144 1,148 331,300
2014/12/15 1,171 1,190 1,162 1,166 225,300
2014/12/12 1,191 1,220 1,190 1,196 279,300
2014/12/11 1,200 1,211 1,180 1,208 207,800
2014/12/10 1,196 1,223 1,188 1,197 427,900
2014/12/09 1,187 1,199 1,184 1,197 265,100
2014/12/08 1,197 1,201 1,177 1,187 226,100
2014/12/05 1,219 1,226 1,185 1,198 462,400
2014/12/04 1,188 1,240 1,166 1,233 739,500
2014/12/03 1,165 1,192 1,150 1,179 1,174,600
2014/12/02 1,146 1,172 1,140 1,151 1,573,300
2014/12/01 1,151 1,188 1,136 1,166 513,500
2014/11/28 1,141 1,170 1,141 1,154 225,800
2014/11/27 1,146 1,158 1,122 1,148 152,100
2014/11/26 1,132 1,177 1,132 1,160 580,800
2014/11/25 1,140 1,159 1,118 1,144 663,600
2014/11/21 1,174 1,179 1,160 1,165 169,200
2014/11/20 1,170 1,179 1,153 1,174 212,700
2014/11/19 1,160 1,219 1,160 1,176 314,100
2014/11/18 1,162 1,168 1,145 1,155 120,400
2014/11/17 1,144 1,157 1,136 1,141 88,600
2014/11/14 1,160 1,166 1,136 1,144 116,600
2014/11/13 1,150 1,174 1,128 1,161 214,700
2014/11/12 1,149 1,163 1,105 1,151 263,300
2014/11/11 1,109 1,118 1,073 1,114 152,000
2014/11/10 1,080 1,103 1,080 1,089 97,100
2014/11/07 1,110 1,110 1,090 1,092 76,500
2014/11/06 1,112 1,123 1,092 1,102 117,800
2014/11/05 1,102 1,114 1,096 1,112 132,700
2014/11/04 1,140 1,140 1,100 1,103 218,200
2014/10/31 1,063 1,117 1,059 1,110 250,500
2014/10/30 1,076 1,079 1,050 1,051 99,200
2014/10/29 1,077 1,086 1,058 1,072 112,800
2014/10/28 1,058 1,072 1,047 1,067 136,300
2014/10/27 1,030 1,064 1,030 1,055 92,300
2014/10/24 1,050 1,050 1,016 1,024 180,200
2014/10/23 1,056 1,056 1,026 1,031 160,900
2014/10/22 1,034 1,061 1,023 1,056 174,800
2014/10/21 1,071 1,071 1,004 1,010 275,900
2014/10/20 1,055 1,088 1,052 1,085 363,000
2014/10/17 1,029 1,049 1,029 1,043 225,600
2014/10/16 1,032 1,037 1,021 1,027 121,400
2014/10/15 1,055 1,062 1,048 1,057 154,300
2014/10/14 1,057 1,068 1,043 1,055 240,900
2014/10/10 1,061 1,074 1,056 1,072 124,600
2014/10/09 1,105 1,118 1,079 1,085 245,800
2014/10/08 1,082 1,104 1,072 1,096 346,800
2014/10/07 1,078 1,092 1,065 1,084 286,500
2014/10/06 1,070 1,106 1,067 1,080 383,900
2014/10/03 1,045 1,081 1,040 1,056 371,400
2014/10/02 1,041 1,051 1,028 1,034 174,600
2014/10/01 1,060 1,088 1,037 1,046 260,200
2014/09/30 1,057 1,059 1,033 1,050 167,200
2014/09/29 1,023 1,064 1,023 1,059 224,600
2014/09/26 1,001 1,023 996 1,013 190,800
2014/09/25 998 1,020 995 1,020 253,700
2014/09/24 972 995 970 988 193,900
2014/09/22 998 998 975 983 224,600
2014/09/19 960 992 960 989 364,100
2014/09/18 954 955 943 954 98,600
2014/09/17 944 960 944 954 50,700
2014/09/16 951 951 944 948 75,500
2014/09/12 950 953 943 950 121,300
2014/09/11 952 954 946 949 97,100
2014/09/10 943 950 936 950 105,000
2014/09/09 935 947 934 941 78,000
2014/09/08 933 934 922 934 52,700
2014/09/05 921 924 915 918 48,700
2014/09/04 931 931 918 922 74,400
2014/09/03 930 935 928 930 38,200
2014/09/02 935 943 926 929 85,300
2014/09/01 929 933 920 931 87,500
2014/08/29 923 928 919 922 90,100
2014/08/28 920 927 916 927 75,100
2014/08/27 920 927 916 922 94,000
2014/08/26 920 932 911 921 156,700
2014/08/25 908 920 901 913 91,300
2014/08/22 900 904 897 904 60,500
2014/08/21 905 905 890 895 113,400
2014/08/20 894 901 891 900 55,100
2014/08/19 900 901 889 890 194,200
2014/08/18 911 912 897 900 75,400
2014/08/15 893 914 892 911 150,100
2014/08/14 916 927 888 893 312,000
2014/08/13 909 945 905 930 143,800
2014/08/12 892 906 874 904 204,500
2014/08/11 921 942 892 897 200,400
2014/08/08 942 942 912 912 131,400
2014/08/07 944 946 925 942 81,400
2014/08/06 944 952 942 944 56,900
2014/08/05 941 950 941 943 47,100
2014/08/04 955 955 938 942 50,600
2014/08/01 954 954 943 949 49,700
2014/07/31 945 962 944 961 96,600
2014/07/30 949 950 941 943 50,800
2014/07/29 953 953 946 951 40,400
2014/07/28 955 965 947 949 100,700
2014/07/25 949 951 945 950 81,300
2014/07/24 944 948 941 945 58,800
2014/07/23 942 946 935 945 76,800
2014/07/22 942 953 936 940 120,000
2014/07/18 919 926 911 925 76,100
2014/07/17 919 924 916 922 40,000
2014/07/16 925 930 918 920 84,800
2014/07/15 939 941 924 926 79,600
2014/07/14 924 940 924 939 88,100
2014/07/11 921 923 913 916 50,800
2014/07/10 938 941 918 923 99,600
2014/07/09 943 944 930 939 93,100
2014/07/08 951 958 942 944 147,400
2014/07/07 962 965 952 956 151,500
2014/07/04 965 967 956 962 74,200
2014/07/03 973 974 959 962 104,800
2014/07/02 965 973 962 973 109,000
2014/07/01 955 962 953 955 202,100
2014/06/30 954 965 952 963 108,800
2014/06/27 955 960 946 956 123,000
2014/06/26 959 963 955 959 49,900
2014/06/25 955 962 951 956 56,500
2014/06/24 955 966 951 956 164,300
2014/06/23 982 982 953 956 234,900
2014/06/20 990 994 963 969 333,000
2014/06/19 989 1,000 978 990 139,500
2014/06/18 977 984 974 983 64,800
2014/06/17 973 979 966 975 71,100
2014/06/16 974 979 966 971 87,200
2014/06/13 976 979 963 975 174,200
2014/06/12 980 985 974 981 126,600
2014/06/11 976 985 973 984 171,300
2014/06/10 983 987 973 977 101,700
2014/06/09 980 986 968 976 84,100
2014/06/06 979 986 966 973 102,900
2014/06/05 976 1,003 976 983 220,900
2014/06/04 1,003 1,009 976 981 111,300
2014/06/03 975 1,004 974 1,000 192,700
2014/06/02 981 986 971 977 98,000
2014/05/30 960 997 960 981 240,200
2014/05/29 952 958 939 953 137,200
2014/05/28 955 970 950 958 189,700
2014/05/27 950 955 935 947 143,100
2014/05/26 913 960 907 955 219,800
2014/05/23 901 907 893 905 194,500
2014/05/22 919 922 896 906 207,700
2014/05/21 961 961 903 919 336,700
2014/05/20 943 971 943 966 199,500
2014/05/19 956 980 929 932 207,100
2014/05/16 911 989 908 955 429,200
2014/05/15 908 918 901 908 142,900
2014/05/14 899 911 890 911 141,500
2014/05/13 910 913 891 899 155,800
2014/05/12 912 919 895 900 110,000
2014/05/09 917 925 906 918 99,800
2014/05/08 900 920 898 917 119,600
2014/05/07 902 906 891 897 112,500
2014/05/02 910 914 890 908 62,600
2014/05/01 906 914 898 907 72,000
2014/04/30 903 912 894 900 89,200
2014/04/28 902 913 893 907 118,000
2014/04/25 929 929 906 907 130,700
2014/04/24 898 931 898 922 168,300
2014/04/23 895 901 886 897 198,300
2014/04/22 902 909 897 898 65,000
2014/04/21 919 940 900 906 116,100
2014/04/18 928 929 909 916 128,300
2014/04/17 922 927 914 919 106,800
2014/04/16 889 923 886 921 127,500
2014/04/15 872 883 872 878 145,400
2014/04/14 864 884 864 871 101,600
2014/04/11 860 885 852 874 147,800
2014/04/10 890 900 866 873 184,000
2014/04/09 867 889 867 884 198,200
2014/04/08 889 893 869 880 219,500
2014/04/07 900 905 888 894 184,400
2014/04/04 936 938 909 910 207,600
2014/04/03 923 948 919 942 263,100
2014/04/02 918 930 908 924 204,700
2014/04/01 936 937 913 920 174,600
2014/03/31 938 939 914 931 174,100
2014/03/28 904 938 901 938 190,500
2014/03/27 888 903 884 896 187,600
2014/03/26 917 928 910 915 200,700
2014/03/25 921 935 912 916 261,900
2014/03/24 947 968 929 935 241,800
2014/03/20 961 961 921 932 199,100
2014/03/19 958 971 945 953 117,800
2014/03/18 955 975 941 947 153,700
2014/03/17 948 960 931 934 134,700
2014/03/14 976 978 945 948 235,300
2014/03/13 979 986 972 981 141,800
2014/03/12 1,001 1,004 969 972 188,500
2014/03/11 981 1,005 980 1,001 197,500
2014/03/10 980 985 970 981 119,900
2014/03/07 972 979 964 973 187,500
2014/03/06 963 986 955 965 139,200
2014/03/05 945 971 945 961 359,900
2014/03/04 966 988 940 949 384,100
2014/03/03 997 997 957 980 238,300
2014/02/28 992 997 965 977 355,900
2014/02/27 1,044 1,055 1,017 1,021 200,500
2014/02/26 1,045 1,065 1,045 1,049 181,100
2014/02/25 1,069 1,074 1,054 1,065 216,300
2014/02/24 1,078 1,078 1,042 1,053 290,900
2014/02/21 1,077 1,087 1,055 1,074 338,700
2014/02/20 1,101 1,108 1,046 1,061 292,000
2014/02/19 1,122 1,124 1,103 1,108 168,000
2014/02/18 1,093 1,143 1,093 1,140 286,900
2014/02/17 1,100 1,117 1,084 1,114 114,200
2014/02/14 1,114 1,126 1,091 1,098 141,000
2014/02/13 1,116 1,136 1,106 1,109 193,300
2014/02/12 1,136 1,138 1,104 1,115 158,100
2014/02/10 1,136 1,136 1,100 1,128 139,300
2014/02/07 1,131 1,143 1,107 1,136 165,700
2014/02/06 1,119 1,140 1,116 1,130 259,300
2014/02/05 1,123 1,137 1,113 1,120 289,400
2014/02/04 1,100 1,170 1,090 1,119 294,800
2014/02/03 1,213 1,218 1,149 1,166 296,800
2014/01/31 1,250 1,280 1,240 1,263 195,000
2014/01/30 1,259 1,270 1,230 1,246 319,900
2014/01/29 1,260 1,273 1,254 1,265 275,300
2014/01/28 1,242 1,265 1,234 1,248 252,500
2014/01/27 1,227 1,259 1,226 1,243 279,800
2014/01/24 1,243 1,268 1,222 1,260 202,900
2014/01/23 1,275 1,282 1,255 1,260 193,400
2014/01/22 1,260 1,275 1,256 1,266 154,300
2014/01/21 1,260 1,288 1,250 1,261 143,700
2014/01/20 1,260 1,262 1,246 1,258 82,700
2014/01/17 1,224 1,260 1,216 1,259 112,600
2014/01/16 1,235 1,253 1,210 1,231 296,800
2014/01/15 1,256 1,263 1,235 1,251 182,100
2014/01/14 1,216 1,265 1,195 1,251 278,700
2014/01/10 1,209 1,226 1,184 1,222 172,300
2014/01/09 1,209 1,209 1,181 1,203 156,200
2014/01/08 1,203 1,218 1,159 1,206 148,700
2014/01/07 1,200 1,203 1,182 1,190 112,000
2014/01/06 1,187 1,199 1,169 1,192 133,700

このページの先頭へ