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
2018/12/28 2,121 2,146 2,064 2,077 136,900
2018/12/27 2,220 2,253 2,077 2,167 189,600
2018/12/26 2,003 2,072 2,003 2,040 119,000
2018/12/25 1,980 1,980 1,939 1,963 86,700
2018/12/21 2,100 2,100 2,020 2,039 168,700
2018/12/20 2,097 2,127 2,077 2,096 112,200
2018/12/19 2,148 2,156 2,111 2,123 119,100
2018/12/18 2,169 2,178 2,104 2,130 90,600
2018/12/17 2,183 2,218 2,165 2,200 71,200
2018/12/14 2,200 2,228 2,179 2,186 93,600
2018/12/13 2,248 2,266 2,208 2,209 94,100
2018/12/12 2,195 2,243 2,195 2,230 106,600
2018/12/11 2,230 2,230 2,140 2,158 147,300
2018/12/10 2,300 2,308 2,227 2,230 70,400
2018/12/07 2,318 2,344 2,294 2,331 88,700
2018/12/06 2,315 2,346 2,308 2,344 116,300
2018/12/05 2,295 2,338 2,288 2,311 127,900
2018/12/04 2,439 2,455 2,339 2,339 100,200
2018/12/03 2,413 2,442 2,374 2,436 90,200
2018/11/30 2,365 2,428 2,349 2,422 93,600
2018/11/29 2,413 2,478 2,376 2,380 151,400
2018/11/28 2,316 2,400 2,280 2,391 180,300
2018/11/27 2,383 2,396 2,314 2,321 148,200
2018/11/26 2,390 2,418 2,360 2,383 215,600
2018/11/22 2,349 2,431 2,336 2,408 187,600
2018/11/21 2,265 2,361 2,252 2,351 135,500
2018/11/20 2,321 2,337 2,307 2,307 137,200
2018/11/19 2,385 2,385 2,345 2,346 116,600
2018/11/16 2,411 2,434 2,395 2,407 84,500
2018/11/15 2,400 2,407 2,373 2,401 110,100
2018/11/14 2,500 2,527 2,414 2,415 163,100
2018/11/13 2,490 2,528 2,471 2,471 122,700
2018/11/12 2,532 2,539 2,486 2,486 57,800
2018/11/09 2,540 2,553 2,500 2,500 66,400
2018/11/08 2,499 2,524 2,493 2,509 67,500
2018/11/07 2,450 2,494 2,434 2,449 77,500
2018/11/06 2,434 2,474 2,415 2,459 85,000
2018/11/05 2,453 2,477 2,425 2,434 82,000
2018/11/02 2,460 2,493 2,448 2,475 115,400
2018/11/01 2,510 2,548 2,401 2,433 212,300
2018/10/31 2,504 2,570 2,464 2,560 114,800
2018/10/30 2,413 2,497 2,412 2,483 153,500
2018/10/29 2,528 2,547 2,456 2,463 98,500
2018/10/26 2,573 2,586 2,506 2,517 58,900
2018/10/25 2,568 2,599 2,557 2,565 62,600
2018/10/24 2,628 2,650 2,588 2,637 84,000
2018/10/23 2,701 2,701 2,612 2,617 71,200
2018/10/22 2,711 2,745 2,673 2,716 61,900
2018/10/19 2,695 2,734 2,690 2,732 65,100
2018/10/18 2,749 2,781 2,738 2,745 69,600
2018/10/17 2,696 2,755 2,688 2,753 64,900
2018/10/16 2,649 2,669 2,616 2,646 61,400
2018/10/15 2,688 2,729 2,667 2,669 75,300
2018/10/12 2,759 2,767 2,724 2,738 89,000
2018/10/11 2,807 2,825 2,761 2,773 71,300
2018/10/10 2,935 2,935 2,867 2,890 70,200
2018/10/09 2,883 2,891 2,816 2,851 77,700
2018/10/05 2,884 2,891 2,837 2,842 68,200
2018/10/04 2,930 2,930 2,860 2,882 52,300
2018/10/03 2,965 2,965 2,899 2,904 35,200
2018/10/02 2,996 3,005 2,956 2,958 37,200
2018/10/01 2,964 2,980 2,916 2,963 68,600
2018/09/28 2,952 2,982 2,941 2,964 87,100
2018/09/27 2,991 3,030 2,951 2,951 95,000
2018/09/26 3,030 3,085 3,020 3,085 70,700
2018/09/25 3,075 3,085 3,000 3,085 223,300
2018/09/21 3,020 3,050 2,972 2,984 114,900
2018/09/20 3,000 3,010 2,961 2,995 114,600
2018/09/19 3,015 3,055 2,989 3,040 95,500
2018/09/18 2,907 2,985 2,898 2,981 85,200
2018/09/14 2,886 2,903 2,868 2,890 107,600
2018/09/13 2,910 2,944 2,903 2,904 73,600
2018/09/12 2,888 2,899 2,865 2,894 51,800
2018/09/11 2,871 2,894 2,859 2,887 56,500
2018/09/10 2,847 2,867 2,839 2,856 34,800
2018/09/07 2,811 2,854 2,802 2,847 50,600
2018/09/06 2,865 2,865 2,817 2,819 59,900
2018/09/05 2,868 2,887 2,850 2,875 47,100
2018/09/04 2,891 2,891 2,855 2,879 34,700
2018/09/03 2,911 2,915 2,874 2,897 48,200
2018/08/31 2,925 2,940 2,913 2,925 45,300
2018/08/30 2,949 2,951 2,915 2,935 70,000
2018/08/29 2,933 2,955 2,927 2,951 38,600
2018/08/28 2,937 2,940 2,914 2,933 49,100
2018/08/27 2,896 2,943 2,896 2,934 96,500
2018/08/24 2,888 2,892 2,857 2,877 51,600
2018/08/23 2,855 2,872 2,836 2,862 150,400
2018/08/22 2,896 2,904 2,855 2,879 70,900
2018/08/21 2,833 2,866 2,808 2,846 87,000
2018/08/20 2,842 2,855 2,823 2,850 54,600
2018/08/17 2,835 2,872 2,830 2,872 46,100
2018/08/16 2,920 2,929 2,834 2,843 86,300
2018/08/15 2,972 2,976 2,920 2,944 92,700
2018/08/14 2,913 2,996 2,913 2,992 89,300
2018/08/13 2,918 2,925 2,873 2,894 63,400
2018/08/10 2,917 2,955 2,887 2,938 78,100
2018/08/09 2,909 2,946 2,902 2,933 47,300
2018/08/08 2,880 2,968 2,880 2,942 81,500
2018/08/07 2,852 2,879 2,818 2,879 117,000
2018/08/06 2,892 2,908 2,864 2,869 102,900
2018/08/03 2,960 2,989 2,905 2,908 108,300
2018/08/02 2,995 3,020 2,928 2,931 217,100
2018/08/01 2,802 2,996 2,800 2,995 347,300
2018/07/31 2,739 2,765 2,635 2,706 350,100
2018/07/30 2,732 2,794 2,719 2,777 157,900
2018/07/27 2,780 2,793 2,755 2,767 108,600
2018/07/26 2,817 2,827 2,785 2,799 110,400
2018/07/25 2,812 2,819 2,787 2,815 94,300
2018/07/24 2,920 2,927 2,821 2,827 91,700
2018/07/23 2,878 2,886 2,841 2,870 198,500
2018/07/20 2,836 2,883 2,807 2,870 164,300
2018/07/19 2,825 2,839 2,777 2,786 160,700
2018/07/18 2,736 2,753 2,713 2,745 79,400
2018/07/17 2,673 2,707 2,666 2,699 93,900
2018/07/13 2,657 2,673 2,630 2,662 116,600
2018/07/12 2,645 2,665 2,632 2,641 96,500
2018/07/11 2,683 2,695 2,644 2,651 86,400
2018/07/10 2,690 2,721 2,658 2,708 109,000
2018/07/09 2,703 2,707 2,665 2,670 155,400
2018/07/06 2,755 2,762 2,702 2,710 84,000
2018/07/05 2,811 2,811 2,743 2,755 81,800
2018/07/04 2,739 2,815 2,728 2,798 82,400
2018/07/03 2,742 2,773 2,724 2,737 69,200
2018/07/02 2,811 2,820 2,741 2,741 93,400
2018/06/29 2,861 2,871 2,817 2,830 50,900
2018/06/28 2,886 2,906 2,852 2,862 67,300
2018/06/27 2,885 2,912 2,867 2,895 102,200
2018/06/26 2,968 2,975 2,898 2,901 92,500
2018/06/25 3,040 3,055 2,977 2,995 109,800
2018/06/22 2,934 3,025 2,934 3,015 190,700
2018/06/21 2,951 2,988 2,926 2,927 107,700
2018/06/20 2,985 3,010 2,942 2,962 119,100
2018/06/19 3,050 3,070 2,960 2,962 95,700
2018/06/18 3,110 3,110 3,030 3,040 110,800
2018/06/15 3,035 3,120 3,035 3,115 106,400
2018/06/14 3,030 3,045 3,005 3,010 74,700
2018/06/13 3,040 3,070 2,999 3,015 88,500
2018/06/12 3,075 3,080 3,035 3,045 56,100
2018/06/11 3,065 3,080 3,020 3,060 66,900
2018/06/08 3,085 3,115 3,050 3,065 89,000
2018/06/07 3,135 3,135 3,065 3,105 99,200
2018/06/06 3,050 3,160 3,020 3,135 133,300
2018/06/05 2,990 3,005 2,961 3,000 100,100
2018/06/04 3,030 3,045 2,993 3,005 85,100
2018/06/01 3,060 3,065 3,015 3,015 89,500
2018/05/31 3,035 3,105 3,015 3,055 135,200
2018/05/30 3,055 3,075 3,005 3,020 91,600
2018/05/29 3,075 3,095 3,030 3,080 92,400
2018/05/28 3,140 3,150 3,085 3,100 90,500
2018/05/25 3,085 3,140 3,065 3,115 140,300
2018/05/24 3,035 3,095 3,025 3,065 143,600
2018/05/23 3,010 3,055 3,005 3,010 74,500
2018/05/22 3,000 3,020 2,973 3,010 78,000
2018/05/21 3,000 3,010 2,980 3,000 72,200
2018/05/18 2,980 3,010 2,932 2,999 139,000
2018/05/17 2,943 2,970 2,918 2,959 77,300
2018/05/16 2,922 2,943 2,891 2,940 118,200
2018/05/15 2,970 2,974 2,911 2,927 144,900
2018/05/14 2,977 2,987 2,945 2,970 75,100
2018/05/11 2,956 2,985 2,952 2,968 120,000
2018/05/10 2,972 2,993 2,946 2,955 92,900
2018/05/09 3,000 3,035 2,943 2,952 143,400
2018/05/08 3,040 3,065 2,975 2,979 119,100
2018/05/07 3,015 3,115 3,015 3,045 184,000
2018/05/02 3,230 3,230 2,999 3,000 256,600
2018/05/01 3,175 3,175 3,055 3,120 89,300
2018/04/27 3,020 3,075 3,020 3,060 78,800
2018/04/26 3,025 3,035 2,996 3,030 50,700
2018/04/25 3,040 3,045 3,000 3,015 95,000
2018/04/24 3,085 3,085 3,030 3,080 45,600
2018/04/23 3,050 3,060 2,999 3,040 80,200
2018/04/20 3,035 3,105 3,035 3,050 95,100
2018/04/19 3,075 3,075 3,005 3,035 91,700
2018/04/18 3,060 3,105 3,050 3,060 117,600
2018/04/17 3,090 3,120 3,070 3,085 74,900
2018/04/16 3,085 3,140 3,085 3,120 68,900
2018/04/13 3,170 3,170 3,070 3,085 109,700
2018/04/12 3,110 3,165 3,090 3,150 76,300
2018/04/11 3,110 3,125 3,040 3,085 111,700
2018/04/10 3,120 3,140 3,100 3,105 174,500
2018/04/09 3,170 3,185 3,160 3,170 107,300
2018/04/06 3,140 3,170 3,095 3,145 176,000
2018/04/05 3,105 3,150 3,080 3,110 114,900
2018/04/04 3,010 3,110 3,010 3,075 177,400
2018/04/03 2,948 2,993 2,930 2,986 95,600
2018/04/02 2,970 2,982 2,953 2,955 77,800
2018/03/30 2,986 2,988 2,949 2,961 57,000
2018/03/29 2,982 2,992 2,929 2,965 78,200
2018/03/28 2,900 2,954 2,876 2,950 144,700
2018/03/27 2,890 2,977 2,888 2,977 309,500
2018/03/26 2,800 2,874 2,795 2,872 209,700
2018/03/23 2,795 2,830 2,795 2,802 161,400
2018/03/22 2,801 2,834 2,783 2,830 248,400
2018/03/20 2,850 2,863 2,800 2,813 282,600
2018/03/19 2,969 2,969 2,856 2,859 208,800
2018/03/16 2,951 2,990 2,947 2,973 202,600
2018/03/15 2,924 2,955 2,916 2,951 111,500
2018/03/14 2,935 2,953 2,896 2,908 176,400
2018/03/13 2,857 2,920 2,857 2,920 92,100
2018/03/12 2,926 2,926 2,867 2,885 113,100
2018/03/09 2,918 2,966 2,879 2,883 181,300
2018/03/08 2,937 2,939 2,856 2,874 194,100
2018/03/07 2,945 2,969 2,911 2,917 142,100
2018/03/06 2,940 2,963 2,918 2,950 109,400
2018/03/05 2,940 2,957 2,899 2,915 134,500
2018/03/02 2,975 2,994 2,940 2,958 194,600
2018/03/01 3,070 3,070 2,998 3,010 148,700
2018/02/28 3,035 3,115 3,035 3,075 189,600
2018/02/27 2,985 3,040 2,980 3,035 165,400
2018/02/26 3,000 3,040 2,979 3,005 179,300
2018/02/23 2,946 3,005 2,923 2,979 170,900
2018/02/22 2,975 2,998 2,938 2,938 138,700
2018/02/21 2,952 3,005 2,934 2,984 226,400
2018/02/20 2,930 2,981 2,911 2,972 143,400
2018/02/19 2,900 2,935 2,881 2,926 132,000
2018/02/16 2,799 2,893 2,779 2,877 233,200
2018/02/15 2,765 2,790 2,754 2,762 188,500
2018/02/14 2,722 2,767 2,703 2,748 175,800
2018/02/13 2,690 2,736 2,668 2,715 266,100
2018/02/09 2,493 2,645 2,493 2,640 255,200
2018/02/08 2,515 2,567 2,487 2,538 171,700
2018/02/07 2,537 2,591 2,454 2,526 208,000
2018/02/06 2,597 2,625 2,511 2,549 265,100
2018/02/05 2,705 2,720 2,648 2,649 124,300
2018/02/02 2,712 2,745 2,708 2,741 107,900
2018/02/01 2,694 2,744 2,673 2,741 192,200
2018/01/31 2,738 2,758 2,710 2,711 142,600
2018/01/30 2,805 2,806 2,734 2,776 180,800
2018/01/29 2,734 2,816 2,727 2,807 137,000
2018/01/26 2,726 2,772 2,711 2,728 152,500
2018/01/25 2,689 2,719 2,676 2,714 98,900
2018/01/24 2,672 2,709 2,664 2,681 115,000
2018/01/23 2,682 2,682 2,655 2,666 79,300
2018/01/22 2,668 2,683 2,664 2,682 66,800
2018/01/19 2,689 2,691 2,665 2,681 83,500
2018/01/18 2,760 2,765 2,694 2,694 91,900
2018/01/17 2,710 2,746 2,701 2,737 81,700
2018/01/16 2,708 2,723 2,691 2,712 77,200
2018/01/15 2,660 2,708 2,636 2,686 59,400
2018/01/12 2,663 2,668 2,630 2,632 62,500
2018/01/11 2,639 2,666 2,635 2,659 79,000
2018/01/10 2,657 2,673 2,617 2,649 62,400
2018/01/09 2,682 2,695 2,648 2,659 53,600
2018/01/05 2,640 2,665 2,635 2,665 69,000
2018/01/04 2,625 2,636 2,603 2,636 68,400

このページの先頭へ