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 |