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
2015/12/30 1,359 1,389 1,349 1,382 215,600
2015/12/29 1,363 1,387 1,340 1,340 290,400
2015/12/28 1,315 1,346 1,305 1,333 158,800
2015/12/25 1,306 1,339 1,303 1,322 188,500
2015/12/24 1,345 1,345 1,291 1,294 208,000
2015/12/22 1,325 1,342 1,315 1,330 175,500
2015/12/21 1,304 1,359 1,304 1,335 348,900
2015/12/18 1,333 1,350 1,304 1,304 466,900
2015/12/17 1,338 1,353 1,320 1,339 254,800
2015/12/16 1,310 1,326 1,302 1,317 454,500
2015/12/15 1,316 1,330 1,294 1,298 335,500
2015/12/14 1,315 1,334 1,302 1,325 511,400
2015/12/11 1,342 1,355 1,302 1,310 785,200
2015/12/10 1,377 1,412 1,365 1,372 565,700
2015/12/09 1,467 1,475 1,380 1,429 643,700
2015/12/08 1,509 1,523 1,495 1,497 211,400
2015/12/07 1,514 1,531 1,503 1,513 195,700
2015/12/04 1,514 1,526 1,498 1,514 198,900
2015/12/03 1,560 1,573 1,534 1,546 275,300
2015/12/02 1,539 1,574 1,522 1,571 424,600
2015/12/01 1,487 1,522 1,482 1,519 350,400
2015/11/30 1,512 1,522 1,490 1,495 341,600
2015/11/27 1,516 1,551 1,506 1,512 316,500
2015/11/26 1,497 1,516 1,484 1,515 592,200
2015/11/25 1,498 1,518 1,462 1,476 619,200
2015/11/24 1,555 1,571 1,480 1,489 650,000
2015/11/20 1,610 1,612 1,540 1,553 445,100
2015/11/19 1,661 1,665 1,607 1,630 350,400
2015/11/18 1,673 1,691 1,645 1,655 230,600
2015/11/17 1,713 1,722 1,670 1,673 245,200
2015/11/16 1,735 1,756 1,708 1,724 170,600
2015/11/13 1,823 1,863 1,767 1,777 250,100
2015/11/12 1,927 1,943 1,888 1,903 145,200
2015/11/11 1,898 1,917 1,882 1,910 82,700
2015/11/10 1,870 1,899 1,862 1,897 109,300
2015/11/09 1,867 1,888 1,866 1,887 95,300
2015/11/06 1,845 1,857 1,826 1,850 46,500
2015/11/05 1,890 1,890 1,823 1,829 125,200
2015/11/04 1,856 1,886 1,820 1,883 128,100
2015/11/02 1,841 1,852 1,802 1,815 100,000
2015/10/30 1,826 1,877 1,826 1,851 119,500
2015/10/29 1,830 1,834 1,801 1,821 83,000
2015/10/28 1,829 1,839 1,805 1,820 81,900
2015/10/27 1,805 1,834 1,797 1,827 98,800
2015/10/26 1,824 1,825 1,797 1,806 64,200
2015/10/23 1,814 1,814 1,783 1,804 88,100
2015/10/22 1,799 1,799 1,751 1,760 84,600
2015/10/21 1,763 1,800 1,763 1,798 126,400
2015/10/20 1,745 1,800 1,745 1,763 127,500
2015/10/19 1,736 1,774 1,719 1,770 143,600
2015/10/16 1,765 1,793 1,737 1,747 117,100
2015/10/15 1,730 1,772 1,700 1,758 189,000
2015/10/14 1,662 1,749 1,662 1,730 165,500
2015/10/13 1,701 1,732 1,668 1,672 281,000
2015/10/09 1,694 1,710 1,656 1,697 239,100
2015/10/08 1,800 1,807 1,684 1,704 296,600
2015/10/07 1,806 1,824 1,772 1,812 93,900
2015/10/06 1,822 1,834 1,790 1,795 78,900
2015/10/05 1,740 1,799 1,740 1,795 160,600
2015/10/02 1,826 1,833 1,721 1,734 299,100
2015/10/01 1,884 1,909 1,812 1,828 155,300
2015/09/30 1,824 1,892 1,824 1,859 171,300
2015/09/29 1,769 1,804 1,754 1,790 159,100
2015/09/28 1,785 1,814 1,763 1,791 119,400
2015/09/25 1,814 1,843 1,780 1,797 146,300
2015/09/24 1,785 1,859 1,783 1,807 150,400
2015/09/18 1,829 1,869 1,793 1,793 163,500
2015/09/17 1,837 1,873 1,828 1,863 67,100
2015/09/16 1,876 1,900 1,817 1,827 98,100
2015/09/15 1,863 1,896 1,853 1,855 67,700
2015/09/14 1,894 1,903 1,833 1,862 118,100
2015/09/11 1,840 1,902 1,820 1,882 91,600
2015/09/10 1,805 1,835 1,789 1,828 79,300
2015/09/09 1,820 1,839 1,783 1,838 96,800
2015/09/08 1,840 1,856 1,745 1,753 130,400
2015/09/07 1,812 1,845 1,789 1,843 98,100
2015/09/04 1,879 1,882 1,806 1,816 204,800
2015/09/03 1,855 1,925 1,855 1,883 182,700
2015/09/02 1,837 1,897 1,821 1,833 181,800
2015/09/01 1,974 1,974 1,896 1,896 60,900
2015/08/31 1,970 1,998 1,961 1,990 68,400
2015/08/28 2,024 2,026 1,959 1,985 113,400
2015/08/27 1,931 1,984 1,931 1,948 126,600
2015/08/26 1,837 1,912 1,837 1,901 151,000
2015/08/25 1,840 1,894 1,800 1,820 292,500
2015/08/24 1,926 1,981 1,861 1,880 119,900
2015/08/21 2,005 2,039 1,991 1,999 106,600
2015/08/20 2,079 2,088 2,034 2,041 150,100
2015/08/19 2,131 2,167 2,101 2,101 121,600
2015/08/18 2,180 2,187 2,124 2,143 202,000
2015/08/17 2,120 2,194 2,120 2,186 118,700
2015/08/14 2,086 2,150 2,068 2,124 165,700
2015/08/13 2,122 2,132 2,081 2,122 195,300
2015/08/12 2,181 2,184 2,116 2,144 177,900
2015/08/11 2,220 2,242 2,180 2,206 180,200
2015/08/10 2,182 2,252 2,174 2,250 174,500
2015/08/07 2,175 2,284 2,092 2,208 659,100
2015/08/06 2,288 2,338 2,229 2,325 294,600
2015/08/05 2,267 2,292 2,195 2,246 435,100
2015/08/04 2,259 2,298 2,221 2,289 179,300
2015/08/03 2,177 2,251 2,157 2,245 135,600
2015/07/31 2,168 2,185 2,130 2,158 141,100
2015/07/30 2,219 2,231 2,142 2,149 102,400
2015/07/29 2,188 2,227 2,177 2,216 126,500
2015/07/28 2,119 2,192 2,098 2,175 168,200
2015/07/27 2,248 2,268 1,950 2,140 248,000
2015/07/24 2,270 2,320 2,251 2,282 130,100
2015/07/23 2,233 2,269 2,221 2,265 112,900
2015/07/22 2,222 2,265 2,205 2,212 205,800
2015/07/21 2,280 2,280 2,220 2,251 143,500
2015/07/17 2,222 2,267 2,222 2,250 122,700
2015/07/16 2,180 2,220 2,153 2,214 244,000
2015/07/15 2,197 2,202 2,165 2,181 131,700
2015/07/14 2,197 2,215 2,165 2,185 153,700
2015/07/13 2,141 2,157 2,122 2,143 85,800
2015/07/10 2,138 2,164 2,093 2,108 282,000
2015/07/09 2,080 2,128 2,038 2,118 376,100
2015/07/08 2,132 2,143 2,093 2,116 279,500
2015/07/07 2,080 2,160 2,055 2,141 346,300
2015/07/06 1,998 2,049 1,983 2,030 220,900
2015/07/03 2,029 2,097 2,017 2,038 314,000
2015/07/02 2,022 2,048 1,990 2,029 183,100
2015/07/01 1,953 2,030 1,943 2,022 227,500
2015/06/30 1,896 1,945 1,881 1,939 127,000
2015/06/29 1,908 1,946 1,884 1,891 169,900
2015/06/26 1,907 1,982 1,907 1,965 324,900
2015/06/25 1,883 1,925 1,876 1,900 191,400
2015/06/24 1,888 1,898 1,861 1,880 166,200
2015/06/23 1,841 1,878 1,831 1,875 126,000
2015/06/22 1,850 1,860 1,817 1,851 152,700
2015/06/19 1,827 1,845 1,816 1,839 238,000
2015/06/18 1,777 1,818 1,777 1,795 285,600
2015/06/17 1,760 1,815 1,750 1,765 198,600
2015/06/16 1,722 1,775 1,722 1,736 166,400
2015/06/15 1,706 1,748 1,697 1,735 129,700
2015/06/12 1,749 1,776 1,730 1,735 265,100
2015/06/11 1,717 1,759 1,696 1,759 167,200
2015/06/10 1,700 1,723 1,688 1,689 178,300
2015/06/09 1,678 1,732 1,675 1,711 277,200
2015/06/08 1,715 1,718 1,677 1,684 144,300
2015/06/05 1,688 1,732 1,688 1,719 134,800
2015/06/04 1,722 1,735 1,691 1,709 122,000
2015/06/03 1,746 1,754 1,722 1,729 174,000
2015/06/02 1,740 1,783 1,734 1,770 169,100
2015/06/01 1,687 1,734 1,682 1,726 57,100
2015/05/29 1,729 1,750 1,712 1,727 216,900
2015/05/28 1,733 1,738 1,713 1,729 137,300
2015/05/27 1,709 1,764 1,706 1,737 298,200
2015/05/26 1,700 1,738 1,683 1,698 161,200
2015/05/25 1,698 1,724 1,680 1,687 139,700
2015/05/22 1,668 1,697 1,667 1,680 136,100
2015/05/21 1,633 1,693 1,633 1,653 284,700
2015/05/20 1,630 1,633 1,577 1,615 322,000
2015/05/19 1,634 1,654 1,622 1,627 142,900
2015/05/18 1,595 1,638 1,595 1,626 149,900
2015/05/15 1,641 1,692 1,598 1,604 342,100
2015/05/14 1,631 1,643 1,615 1,618 117,300
2015/05/13 1,641 1,661 1,594 1,626 121,800
2015/05/12 1,610 1,746 1,610 1,635 325,600
2015/05/11 1,607 1,638 1,596 1,596 226,500
2015/05/08 1,604 1,606 1,585 1,597 131,200
2015/05/07 1,609 1,645 1,596 1,607 199,100
2015/05/01 1,611 1,629 1,590 1,602 65,600
2015/04/30 1,644 1,664 1,603 1,626 288,000
2015/04/28 1,646 1,695 1,646 1,680 108,500
2015/04/27 1,626 1,667 1,621 1,644 133,100
2015/04/24 1,638 1,651 1,623 1,638 155,100
2015/04/23 1,664 1,675 1,647 1,652 110,800
2015/04/22 1,660 1,681 1,640 1,663 204,800
2015/04/21 1,669 1,697 1,645 1,664 169,300
2015/04/20 1,646 1,686 1,634 1,648 301,700
2015/04/17 1,710 1,733 1,680 1,683 310,900
2015/04/16 1,702 1,743 1,683 1,727 122,000
2015/04/15 1,725 1,736 1,694 1,720 136,000
2015/04/14 1,750 1,804 1,736 1,749 458,700
2015/04/13 1,721 1,767 1,696 1,714 235,100
2015/04/10 1,729 1,729 1,709 1,721 83,000
2015/04/09 1,680 1,733 1,680 1,729 190,300
2015/04/08 1,648 1,700 1,635 1,698 200,600
2015/04/07 1,630 1,642 1,614 1,630 100,600
2015/04/06 1,619 1,638 1,614 1,627 66,900
2015/04/03 1,637 1,637 1,617 1,628 46,100
2015/04/02 1,634 1,640 1,601 1,624 117,500
2015/04/01 1,597 1,644 1,597 1,616 280,800
2015/03/31 1,620 1,632 1,567 1,589 182,000
2015/03/30 1,619 1,672 1,584 1,615 299,400
2015/03/27 1,580 1,637 1,561 1,583 284,800
2015/03/26 1,585 1,618 1,584 1,597 379,300
2015/03/25 1,606 1,615 1,585 1,595 234,500
2015/03/24 1,640 1,649 1,590 1,606 253,000
2015/03/23 1,607 1,658 1,607 1,655 161,900
2015/03/20 1,662 1,668 1,577 1,612 348,100
2015/03/19 1,555 1,696 1,555 1,662 533,400
2015/03/18 1,532 1,553 1,522 1,549 351,600
2015/03/17 1,561 1,569 1,524 1,552 298,400
2015/03/16 1,568 1,594 1,544 1,565 321,900
2015/03/13 1,577 1,610 1,572 1,587 478,100
2015/03/12 1,584 1,617 1,573 1,580 217,200
2015/03/11 1,595 1,630 1,575 1,579 225,900
2015/03/10 1,580 1,609 1,570 1,586 251,200
2015/03/09 1,570 1,579 1,558 1,578 54,700
2015/03/06 1,529 1,577 1,523 1,572 163,400
2015/03/05 1,552 1,564 1,518 1,532 112,900
2015/03/04 1,546 1,582 1,542 1,568 332,800
2015/03/03 1,500 1,536 1,485 1,532 148,300
2015/03/02 1,488 1,509 1,488 1,493 94,100
2015/02/27 1,499 1,505 1,468 1,485 141,700
2015/02/26 1,488 1,505 1,467 1,501 92,000
2015/02/25 1,509 1,516 1,479 1,488 127,700
2015/02/24 1,480 1,509 1,475 1,492 175,200
2015/02/23 1,498 1,499 1,456 1,472 110,800
2015/02/20 1,460 1,496 1,451 1,484 339,700
2015/02/19 1,455 1,470 1,413 1,424 217,000
2015/02/18 1,427 1,455 1,426 1,449 332,500
2015/02/17 1,414 1,438 1,385 1,414 172,000
2015/02/16 1,377 1,411 1,375 1,400 229,500
2015/02/13 1,365 1,379 1,346 1,362 137,900
2015/02/12 1,325 1,375 1,294 1,362 238,000
2015/02/10 1,299 1,337 1,295 1,326 297,000
2015/02/09 1,272 1,292 1,255 1,292 221,500
2015/02/06 1,305 1,314 1,259 1,270 249,700
2015/02/05 1,326 1,340 1,301 1,322 178,100
2015/02/04 1,326 1,345 1,318 1,340 133,000
2015/02/03 1,315 1,320 1,294 1,302 219,100
2015/02/02 1,275 1,315 1,266 1,314 310,000
2015/01/30 1,285 1,294 1,280 1,283 161,700
2015/01/29 1,281 1,290 1,271 1,277 122,900
2015/01/28 1,282 1,285 1,270 1,283 116,900
2015/01/27 1,263 1,282 1,255 1,281 121,500
2015/01/26 1,237 1,265 1,237 1,261 145,900
2015/01/23 1,235 1,256 1,235 1,254 150,800
2015/01/22 1,233 1,233 1,211 1,228 165,400
2015/01/21 1,201 1,234 1,201 1,229 225,200
2015/01/20 1,151 1,175 1,145 1,171 339,800
2015/01/19 1,162 1,175 1,150 1,172 217,100
2015/01/16 1,203 1,207 1,157 1,166 431,300
2015/01/15 1,248 1,272 1,215 1,235 376,800
2015/01/14 1,222 1,255 1,222 1,248 297,500
2015/01/13 1,222 1,231 1,200 1,230 179,100
2015/01/09 1,239 1,242 1,222 1,230 145,200
2015/01/08 1,219 1,237 1,219 1,225 142,900
2015/01/07 1,173 1,212 1,173 1,208 242,400
2015/01/06 1,185 1,197 1,177 1,187 171,400
2015/01/05 1,190 1,209 1,170 1,192 161,400

このページの先頭へ