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 |