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
2017/12/29 2,616 2,635 2,595 2,618 35,600
2017/12/28 2,649 2,659 2,614 2,615 45,200
2017/12/27 2,600 2,631 2,600 2,613 42,300
2017/12/26 2,602 2,617 2,596 2,605 55,200
2017/12/25 2,577 2,598 2,577 2,581 31,900
2017/12/22 2,583 2,604 2,575 2,587 44,200
2017/12/21 2,575 2,605 2,552 2,596 84,000
2017/12/20 2,626 2,631 2,593 2,600 61,600
2017/12/19 2,636 2,653 2,618 2,627 47,600
2017/12/18 2,705 2,709 2,632 2,655 108,800
2017/12/15 2,634 2,677 2,628 2,656 129,200
2017/12/14 2,650 2,658 2,632 2,646 59,800
2017/12/13 2,618 2,636 2,592 2,628 93,400
2017/12/12 2,622 2,637 2,595 2,610 82,800
2017/12/11 2,600 2,626 2,561 2,597 104,800
2017/12/08 2,550 2,582 2,528 2,571 126,400
2017/12/07 2,508 2,549 2,507 2,548 138,400
2017/12/06 2,491 2,527 2,486 2,505 96,300
2017/12/05 2,490 2,491 2,449 2,488 79,500
2017/12/04 2,485 2,551 2,485 2,496 127,800
2017/12/01 2,455 2,469 2,415 2,452 84,700
2017/11/30 2,450 2,466 2,432 2,452 76,900
2017/11/29 2,431 2,462 2,412 2,450 63,500
2017/11/28 2,440 2,447 2,428 2,433 33,100
2017/11/27 2,453 2,457 2,415 2,425 74,300
2017/11/24 2,405 2,446 2,395 2,445 61,300
2017/11/22 2,406 2,420 2,388 2,412 76,700
2017/11/21 2,420 2,420 2,389 2,408 75,000
2017/11/20 2,375 2,412 2,353 2,404 139,300
2017/11/17 2,372 2,388 2,330 2,335 124,500
2017/11/16 2,283 2,350 2,283 2,335 126,000
2017/11/15 2,311 2,320 2,264 2,282 114,200
2017/11/14 2,330 2,338 2,292 2,296 59,200
2017/11/13 2,324 2,327 2,300 2,303 50,400
2017/11/10 2,306 2,346 2,302 2,323 80,300
2017/11/09 2,329 2,332 2,292 2,306 92,100
2017/11/08 2,294 2,304 2,274 2,303 66,000
2017/11/07 2,274 2,315 2,258 2,294 68,600
2017/11/06 2,267 2,279 2,253 2,256 47,600
2017/11/02 2,250 2,269 2,243 2,259 104,200
2017/11/01 2,306 2,312 2,242 2,247 167,400
2017/10/31 2,231 2,453 2,231 2,303 437,200
2017/10/30 2,168 2,175 2,147 2,167 100,300
2017/10/27 2,170 2,172 2,157 2,169 63,000
2017/10/26 2,190 2,190 2,169 2,170 44,900
2017/10/25 2,212 2,218 2,190 2,192 71,500
2017/10/24 2,163 2,213 2,160 2,212 74,400
2017/10/23 2,188 2,188 2,161 2,165 52,800
2017/10/20 2,136 2,172 2,136 2,160 109,300
2017/10/19 2,142 2,162 2,142 2,146 67,500
2017/10/18 2,159 2,161 2,138 2,142 44,400
2017/10/17 2,145 2,162 2,139 2,158 46,900
2017/10/16 2,149 2,169 2,148 2,148 56,500
2017/10/13 2,130 2,152 2,130 2,145 69,100
2017/10/12 2,162 2,170 2,145 2,148 52,000
2017/10/11 2,147 2,157 2,136 2,153 49,200
2017/10/10 2,127 2,160 2,127 2,147 69,900
2017/10/06 2,148 2,151 2,121 2,124 79,100
2017/10/05 2,151 2,177 2,151 2,165 71,800
2017/10/04 2,164 2,176 2,159 2,161 61,400
2017/10/03 2,190 2,190 2,155 2,164 44,100
2017/10/02 2,176 2,197 2,173 2,186 66,400
2017/09/29 2,184 2,223 2,176 2,187 132,900
2017/09/28 2,163 2,189 2,140 2,187 91,400
2017/09/27 2,152 2,180 2,150 2,153 128,300
2017/09/26 2,126 2,156 2,126 2,151 142,600
2017/09/25 2,097 2,117 2,086 2,108 89,000
2017/09/22 2,088 2,108 2,078 2,097 62,500
2017/09/21 2,106 2,113 2,073 2,076 112,000
2017/09/20 2,121 2,122 2,102 2,107 73,100
2017/09/19 2,103 2,116 2,097 2,105 90,600
2017/09/15 2,123 2,124 2,087 2,101 111,200
2017/09/14 2,098 2,144 2,088 2,100 105,700
2017/09/13 2,051 2,087 2,044 2,084 117,700
2017/09/12 2,110 2,110 2,058 2,060 154,200
2017/09/11 2,096 2,120 2,096 2,109 46,500
2017/09/08 2,084 2,104 2,077 2,077 68,900
2017/09/07 2,065 2,103 2,065 2,101 52,800
2017/09/06 2,071 2,090 2,057 2,065 55,100
2017/09/05 2,103 2,117 2,078 2,091 72,000
2017/09/04 2,152 2,156 2,116 2,117 60,800
2017/09/01 2,174 2,182 2,141 2,157 70,000
2017/08/31 2,160 2,183 2,147 2,159 85,400
2017/08/30 2,155 2,164 2,145 2,152 48,600
2017/08/29 2,129 2,156 2,125 2,149 74,900
2017/08/28 2,143 2,143 2,117 2,129 65,200
2017/08/25 2,129 2,139 2,112 2,134 62,100
2017/08/24 2,100 2,118 2,095 2,117 68,400
2017/08/23 2,074 2,096 2,066 2,095 67,000
2017/08/22 2,080 2,081 2,051 2,058 89,500
2017/08/21 2,075 2,097 2,062 2,076 71,700
2017/08/18 2,063 2,080 1,980 2,068 83,400
2017/08/17 2,076 2,090 1,976 2,071 112,700
2017/08/16 2,071 2,095 2,068 2,084 86,500
2017/08/15 2,040 2,078 2,040 2,074 101,800
2017/08/14 2,030 2,049 2,019 2,028 90,800
2017/08/10 2,022 2,042 2,017 2,042 99,100
2017/08/09 1,980 2,021 1,978 2,015 132,800
2017/08/08 1,996 2,001 1,979 1,984 64,100
2017/08/07 2,007 2,007 1,985 1,998 78,200
2017/08/04 1,977 1,992 1,957 1,989 125,600
2017/08/03 2,012 2,016 1,964 1,984 275,600
2017/08/02 2,126 2,127 1,998 2,010 327,400
2017/08/01 2,165 2,223 2,157 2,219 113,700
2017/07/31 2,237 2,237 2,200 2,208 161,900
2017/07/28 2,214 2,231 2,199 2,231 84,300
2017/07/27 2,188 2,223 2,181 2,207 76,900
2017/07/26 2,189 2,194 2,166 2,193 86,500
2017/07/25 2,196 2,196 2,168 2,178 84,300
2017/07/24 2,169 2,186 2,154 2,183 76,100
2017/07/21 2,147 2,160 2,133 2,160 85,600
2017/07/20 2,110 2,143 2,110 2,143 54,300
2017/07/19 2,072 2,101 2,068 2,100 97,300
2017/07/18 2,074 2,095 2,066 2,082 110,100
2017/07/14 2,055 2,085 2,054 2,080 84,200
2017/07/13 2,087 2,087 2,053 2,059 71,000
2017/07/12 2,098 2,099 2,064 2,064 96,000
2017/07/11 2,102 2,124 2,093 2,102 92,600
2017/07/10 2,117 2,126 2,105 2,105 63,500
2017/07/07 2,111 2,140 2,110 2,115 83,200
2017/07/06 2,112 2,127 2,112 2,124 50,900
2017/07/05 2,111 2,135 2,100 2,129 70,000
2017/07/04 2,152 2,152 2,115 2,120 74,700
2017/07/03 2,134 2,156 2,133 2,140 58,400
2017/06/30 2,155 2,167 2,128 2,132 83,400
2017/06/29 2,151 2,173 2,138 2,165 97,900
2017/06/28 2,162 2,172 2,150 2,150 62,700
2017/06/27 2,199 2,199 2,150 2,161 86,600
2017/06/26 2,146 2,196 2,137 2,191 110,200
2017/06/23 2,132 2,153 2,132 2,145 69,800
2017/06/22 2,143 2,152 2,122 2,137 94,900
2017/06/21 2,164 2,164 2,146 2,146 87,700
2017/06/20 2,131 2,172 2,127 2,168 137,300
2017/06/19 2,144 2,148 2,129 2,129 50,300
2017/06/16 2,129 2,142 2,105 2,136 106,900
2017/06/15 2,128 2,133 2,105 2,118 71,600
2017/06/14 2,150 2,150 2,114 2,122 89,000
2017/06/13 2,100 2,144 2,095 2,142 116,100
2017/06/12 2,062 2,102 2,049 2,098 92,000
2017/06/09 2,048 2,083 2,039 2,069 122,800
2017/06/08 2,060 2,083 2,051 2,064 90,700
2017/06/07 2,039 2,051 2,021 2,043 71,100
2017/06/06 2,050 2,063 2,035 2,039 104,100
2017/06/05 2,047 2,079 2,043 2,070 78,700
2017/06/02 2,083 2,083 2,056 2,067 91,000
2017/06/01 2,045 2,082 2,044 2,076 74,200
2017/05/31 2,060 2,062 2,034 2,045 138,200
2017/05/30 2,019 2,037 2,008 2,033 97,200
2017/05/29 1,972 2,017 1,972 2,010 110,100
2017/05/26 1,972 1,987 1,968 1,972 56,400
2017/05/25 1,980 1,994 1,972 1,976 72,400
2017/05/24 1,987 1,987 1,971 1,974 95,900
2017/05/23 1,978 1,990 1,968 1,985 97,800
2017/05/22 1,967 1,998 1,953 1,995 87,400
2017/05/19 1,981 1,992 1,972 1,987 78,800
2017/05/18 1,957 1,985 1,953 1,985 62,800
2017/05/17 1,962 2,010 1,962 1,994 103,400
2017/05/16 1,966 1,997 1,959 1,985 82,900
2017/05/15 1,962 1,982 1,943 1,977 175,100
2017/05/12 2,005 2,014 1,991 2,002 46,500
2017/05/11 1,990 2,015 1,985 2,005 77,300
2017/05/10 1,991 2,007 1,979 1,990 115,000
2017/05/09 1,946 1,986 1,945 1,975 105,200
2017/05/08 1,894 1,942 1,893 1,942 110,500
2017/05/02 1,837 1,889 1,837 1,870 100,500
2017/05/01 1,900 1,900 1,839 1,840 192,900
2017/04/28 1,915 1,929 1,915 1,923 115,600
2017/04/27 1,916 1,942 1,913 1,917 98,400
2017/04/26 1,962 1,965 1,910 1,918 227,500
2017/04/25 1,956 1,970 1,940 1,969 49,100
2017/04/24 1,961 1,961 1,940 1,952 93,900
2017/04/21 1,937 1,938 1,910 1,936 52,700
2017/04/20 1,908 1,929 1,897 1,927 75,700
2017/04/19 1,877 1,912 1,866 1,899 88,200
2017/04/18 1,860 1,887 1,857 1,881 50,300
2017/04/17 1,836 1,907 1,836 1,868 40,200
2017/04/14 1,871 1,880 1,844 1,849 32,000
2017/04/13 1,863 1,881 1,856 1,872 54,700
2017/04/12 1,883 1,887 1,862 1,886 48,400
2017/04/11 1,903 1,908 1,874 1,888 53,000
2017/04/10 1,908 1,910 1,888 1,898 34,900
2017/04/07 1,899 1,919 1,891 1,905 70,600
2017/04/06 1,935 1,952 1,878 1,878 68,500
2017/04/05 1,924 1,943 1,918 1,935 64,700
2017/04/04 1,913 1,937 1,909 1,921 82,800
2017/04/03 1,922 1,930 1,892 1,903 64,800
2017/03/31 1,953 1,953 1,915 1,915 58,700
2017/03/30 1,957 1,965 1,940 1,942 55,300
2017/03/29 2,001 2,001 1,943 1,959 228,900
2017/03/28 1,992 2,015 1,992 2,006 268,000
2017/03/27 1,991 1,993 1,974 1,977 202,600
2017/03/24 1,972 2,012 1,971 1,999 137,800
2017/03/23 1,995 1,997 1,971 1,974 116,600
2017/03/22 1,997 2,013 1,986 1,990 117,900
2017/03/21 2,000 2,023 1,992 2,016 96,300
2017/03/17 2,007 2,012 1,996 2,000 97,600
2017/03/16 1,993 2,022 1,985 2,012 94,400
2017/03/15 2,009 2,016 1,998 2,010 68,000
2017/03/14 2,012 2,025 1,991 2,004 72,400
2017/03/13 1,972 2,022 1,970 2,010 118,900
2017/03/10 1,955 1,977 1,951 1,971 99,700
2017/03/09 1,960 1,960 1,943 1,947 54,300
2017/03/08 1,940 1,954 1,936 1,952 60,800
2017/03/07 1,948 1,960 1,944 1,946 43,600
2017/03/06 1,934 1,957 1,934 1,948 73,900
2017/03/03 1,925 1,944 1,925 1,940 57,100
2017/03/02 1,940 1,940 1,918 1,934 60,800
2017/03/01 1,925 1,931 1,906 1,920 75,800
2017/02/28 1,927 1,939 1,916 1,920 134,500
2017/02/27 1,930 1,952 1,927 1,928 119,400
2017/02/24 1,950 1,958 1,906 1,928 212,400
2017/02/23 1,870 1,870 1,831 1,856 52,200
2017/02/22 1,851 1,861 1,839 1,858 42,100
2017/02/21 1,866 1,868 1,841 1,853 35,200
2017/02/20 1,879 1,889 1,854 1,866 66,600
2017/02/17 1,835 1,851 1,822 1,846 39,500
2017/02/16 1,868 1,868 1,832 1,848 65,200
2017/02/15 1,778 1,836 1,772 1,828 140,500
2017/02/14 1,776 1,788 1,745 1,746 68,000
2017/02/13 1,790 1,810 1,781 1,781 62,600
2017/02/10 1,770 1,803 1,770 1,791 128,900
2017/02/09 1,810 1,834 1,800 1,820 55,500
2017/02/08 1,808 1,840 1,803 1,818 25,900
2017/02/07 1,830 1,833 1,814 1,814 34,000
2017/02/06 1,836 1,838 1,810 1,832 36,000
2017/02/03 1,818 1,842 1,809 1,833 43,300
2017/02/02 1,860 1,860 1,822 1,829 36,700
2017/02/01 1,839 1,854 1,816 1,850 52,000
2017/01/31 1,862 1,862 1,834 1,850 41,100
2017/01/30 1,861 1,884 1,857 1,878 44,100
2017/01/27 1,853 1,868 1,833 1,859 53,400
2017/01/26 1,850 1,855 1,832 1,845 59,500
2017/01/25 1,856 1,858 1,831 1,842 35,400
2017/01/24 1,816 1,841 1,811 1,837 57,500
2017/01/23 1,831 1,831 1,802 1,803 38,400
2017/01/20 1,815 1,851 1,815 1,841 53,300
2017/01/19 1,820 1,841 1,819 1,823 43,500
2017/01/18 1,812 1,816 1,782 1,807 72,300
2017/01/17 1,839 1,839 1,820 1,820 31,200
2017/01/16 1,872 1,872 1,843 1,843 38,200
2017/01/13 1,872 1,885 1,860 1,873 54,300
2017/01/12 1,876 1,883 1,857 1,870 79,300
2017/01/11 1,926 1,926 1,881 1,883 86,700
2017/01/10 1,917 1,926 1,900 1,914 75,200
2017/01/06 1,904 1,928 1,903 1,923 75,200
2017/01/05 1,960 1,961 1,928 1,936 98,400
2017/01/04 1,913 1,954 1,903 1,949 75,900

このページの先頭へ