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
2020/12/30 1,968 1,968 1,926 1,935 85,000
2020/12/29 1,986 1,994 1,913 1,945 91,400
2020/12/28 1,937 1,956 1,925 1,946 142,100
2020/12/25 1,876 1,928 1,876 1,923 86,500
2020/12/24 1,892 1,895 1,875 1,876 45,000
2020/12/23 1,891 1,904 1,872 1,890 128,600
2020/12/22 1,850 1,896 1,850 1,880 164,200
2020/12/21 1,840 1,858 1,829 1,846 81,100
2020/12/18 1,816 1,836 1,799 1,832 132,900
2020/12/17 1,831 1,833 1,814 1,816 67,000
2020/12/16 1,852 1,862 1,829 1,830 74,400
2020/12/15 1,865 1,878 1,850 1,850 79,400
2020/12/14 1,839 1,867 1,834 1,852 87,700
2020/12/11 1,811 1,818 1,797 1,818 65,900
2020/12/10 1,821 1,835 1,807 1,811 42,200
2020/12/09 1,805 1,825 1,805 1,825 53,900
2020/12/08 1,797 1,813 1,796 1,804 72,000
2020/12/07 1,820 1,826 1,788 1,798 93,700
2020/12/04 1,833 1,841 1,818 1,821 72,000
2020/12/03 1,830 1,844 1,815 1,827 104,600
2020/12/02 1,884 1,885 1,818 1,828 164,300
2020/12/01 1,831 1,874 1,801 1,858 223,300
2020/11/30 1,889 1,895 1,830 1,839 213,000
2020/11/27 1,854 1,889 1,841 1,889 223,200
2020/11/26 1,825 1,870 1,811 1,861 166,400
2020/11/25 1,803 1,841 1,797 1,815 176,100
2020/11/24 1,812 1,815 1,778 1,785 260,600
2020/11/20 1,788 1,815 1,785 1,801 102,200
2020/11/19 1,795 1,808 1,775 1,792 150,000
2020/11/18 1,808 1,827 1,761 1,795 191,900
2020/11/17 1,835 1,839 1,806 1,821 107,800
2020/11/16 1,827 1,847 1,814 1,831 89,000
2020/11/13 1,805 1,816 1,781 1,803 168,900
2020/11/12 1,846 1,861 1,806 1,810 142,400
2020/11/11 1,904 1,909 1,824 1,836 204,500
2020/11/10 1,923 1,942 1,879 1,885 122,200
2020/11/09 1,936 1,936 1,895 1,902 91,800
2020/11/06 1,948 1,948 1,902 1,910 93,600
2020/11/05 1,905 1,967 1,900 1,948 125,000
2020/11/04 1,955 1,955 1,893 1,901 155,200
2020/11/02 1,910 1,935 1,910 1,925 65,800
2020/10/30 1,940 1,940 1,900 1,910 70,300
2020/10/29 1,936 1,949 1,917 1,940 78,100
2020/10/28 1,973 1,973 1,934 1,960 71,300
2020/10/27 1,962 1,985 1,940 1,978 56,500
2020/10/26 2,019 2,019 1,966 1,970 58,300
2020/10/23 1,982 1,989 1,961 1,971 46,000
2020/10/22 1,978 1,995 1,967 1,985 52,500
2020/10/21 1,968 1,995 1,968 1,986 47,800
2020/10/20 1,940 1,968 1,940 1,949 54,200
2020/10/19 1,932 1,950 1,926 1,945 64,200
2020/10/16 1,968 1,968 1,942 1,943 41,900
2020/10/15 1,957 1,963 1,945 1,960 44,000
2020/10/14 1,954 1,964 1,943 1,959 51,700
2020/10/13 1,948 1,952 1,932 1,952 33,200
2020/10/12 1,935 1,967 1,930 1,956 54,800
2020/10/09 1,933 1,947 1,917 1,946 71,500
2020/10/08 1,967 1,984 1,928 1,935 93,300
2020/10/07 1,948 1,970 1,939 1,959 62,200
2020/10/06 1,983 1,984 1,953 1,956 44,100
2020/10/05 1,975 1,995 1,958 1,958 57,800
2020/10/02 1,965 1,972 1,926 1,935 80,000
2020/09/30 2,029 2,029 1,972 1,972 78,200
2020/09/29 2,017 2,019 1,987 2,015 163,400
2020/09/28 2,060 2,072 2,019 2,062 496,500
2020/09/25 2,036 2,045 2,014 2,039 247,600
2020/09/24 2,006 2,052 2,006 2,036 140,900
2020/09/23 2,011 2,023 2,001 2,020 199,400
2020/09/18 2,021 2,047 2,009 2,022 141,000
2020/09/17 2,021 2,061 2,009 2,023 88,400
2020/09/16 2,068 2,080 2,030 2,039 73,600
2020/09/15 2,077 2,088 2,055 2,076 59,700
2020/09/14 2,083 2,113 2,071 2,088 74,000
2020/09/11 2,043 2,102 2,031 2,076 111,700
2020/09/10 2,013 2,059 2,012 2,041 68,300
2020/09/09 2,030 2,037 2,003 2,012 72,900
2020/09/08 2,051 2,068 2,043 2,053 63,300
2020/09/07 2,070 2,092 2,045 2,055 57,200
2020/09/04 2,058 2,094 2,058 2,081 52,200
2020/09/03 2,099 2,121 2,091 2,091 27,800
2020/09/02 2,086 2,112 2,086 2,094 40,500
2020/09/01 2,090 2,093 2,050 2,090 66,100
2020/08/31 2,140 2,145 2,090 2,090 54,400
2020/08/28 2,155 2,183 2,079 2,107 53,200
2020/08/27 2,158 2,161 2,146 2,154 18,100
2020/08/26 2,180 2,180 2,124 2,160 40,800
2020/08/25 2,196 2,213 2,179 2,184 61,600
2020/08/24 2,155 2,176 2,154 2,169 30,900
2020/08/21 2,150 2,170 2,147 2,151 28,000
2020/08/20 2,148 2,168 2,132 2,139 29,700
2020/08/19 2,173 2,175 2,148 2,157 33,900
2020/08/18 2,124 2,157 2,123 2,148 31,100
2020/08/17 2,159 2,163 2,121 2,130 32,600
2020/08/14 2,156 2,184 2,141 2,159 40,500
2020/08/13 2,125 2,140 2,105 2,139 41,200
2020/08/12 2,125 2,136 2,094 2,113 76,300
2020/08/11 2,036 2,124 2,036 2,107 121,600
2020/08/07 2,019 2,043 1,979 2,017 112,500
2020/08/06 2,061 2,174 2,055 2,069 208,500
2020/08/05 1,912 1,944 1,893 1,931 95,900
2020/08/04 1,941 1,942 1,905 1,905 42,900
2020/08/03 1,931 1,941 1,887 1,898 59,600
2020/07/31 1,916 1,936 1,891 1,891 78,000
2020/07/30 1,926 1,945 1,917 1,931 65,200
2020/07/29 1,929 1,934 1,906 1,910 56,000
2020/07/28 1,936 1,967 1,922 1,947 55,300
2020/07/27 1,940 1,940 1,914 1,936 101,000
2020/07/22 1,956 1,985 1,939 1,944 77,700
2020/07/21 1,989 2,005 1,984 1,994 54,500
2020/07/20 1,969 1,996 1,953 1,987 47,800
2020/07/17 1,987 1,995 1,964 1,981 41,500
2020/07/16 2,000 2,007 1,985 1,986 63,200
2020/07/15 1,995 2,015 1,985 2,003 59,300
2020/07/14 1,987 1,987 1,969 1,974 46,400
2020/07/13 1,981 2,018 1,970 1,996 60,800
2020/07/10 1,986 1,990 1,944 1,952 64,500
2020/07/09 1,985 2,017 1,967 1,999 78,300
2020/07/08 2,019 2,048 1,994 1,994 66,200
2020/07/07 2,058 2,058 2,022 2,029 37,800
2020/07/06 2,017 2,089 2,017 2,063 103,500
2020/07/03 1,981 1,997 1,977 1,993 50,600
2020/07/02 1,987 2,011 1,983 1,988 106,700
2020/07/01 2,017 2,027 1,980 1,983 111,000
2020/06/30 2,080 2,081 2,032 2,032 95,800
2020/06/29 2,055 2,079 2,048 2,051 71,900
2020/06/26 2,078 2,103 2,072 2,091 108,000
2020/06/25 2,057 2,096 2,043 2,051 93,700
2020/06/24 2,120 2,123 2,093 2,093 46,200
2020/06/23 2,105 2,158 2,103 2,142 43,500
2020/06/22 2,103 2,111 2,096 2,106 36,900
2020/06/19 2,124 2,124 2,101 2,103 55,700
2020/06/18 2,097 2,127 2,097 2,118 39,000
2020/06/17 2,148 2,148 2,107 2,109 49,600
2020/06/16 2,100 2,138 2,092 2,126 58,000
2020/06/15 2,068 2,096 2,061 2,066 77,800
2020/06/12 2,047 2,068 2,038 2,053 107,000
2020/06/11 2,142 2,146 2,105 2,111 79,300
2020/06/10 2,188 2,199 2,165 2,165 81,400
2020/06/09 2,230 2,240 2,200 2,218 73,400
2020/06/08 2,262 2,268 2,237 2,265 52,700
2020/06/05 2,248 2,256 2,212 2,232 105,900
2020/06/04 2,246 2,291 2,246 2,270 76,600
2020/06/03 2,271 2,271 2,222 2,252 68,700
2020/06/02 2,276 2,288 2,214 2,257 87,400
2020/06/01 2,281 2,292 2,261 2,285 51,600
2020/05/29 2,282 2,338 2,282 2,290 82,500
2020/05/28 2,288 2,308 2,275 2,308 51,700
2020/05/27 2,280 2,299 2,265 2,296 52,000
2020/05/26 2,337 2,337 2,287 2,304 54,700
2020/05/25 2,299 2,330 2,260 2,310 63,700
2020/05/22 2,204 2,251 2,204 2,234 42,400
2020/05/21 2,197 2,221 2,191 2,218 50,300
2020/05/20 2,184 2,202 2,159 2,201 52,800
2020/05/19 2,218 2,224 2,162 2,174 67,900
2020/05/18 2,148 2,170 2,132 2,169 63,100
2020/05/15 2,136 2,153 2,122 2,148 60,400
2020/05/14 2,157 2,209 2,144 2,151 107,800
2020/05/13 2,186 2,222 2,170 2,221 62,200
2020/05/12 2,194 2,237 2,194 2,214 46,700
2020/05/11 2,171 2,221 2,132 2,208 126,800
2020/05/08 2,081 2,158 2,050 2,156 90,800
2020/05/07 2,150 2,158 2,118 2,131 93,700
2020/05/01 2,122 2,155 2,118 2,150 49,500
2020/04/30 2,206 2,218 2,145 2,152 84,800
2020/04/28 2,089 2,166 2,056 2,157 71,200
2020/04/27 2,160 2,160 2,080 2,089 118,100
2020/04/24 2,088 2,109 2,036 2,081 99,000
2020/04/23 2,059 2,092 2,048 2,084 59,800
2020/04/22 2,049 2,083 2,022 2,063 50,200
2020/04/21 2,084 2,130 2,078 2,103 57,100
2020/04/20 2,125 2,169 2,092 2,128 39,100
2020/04/17 2,162 2,204 2,120 2,168 67,600
2020/04/16 2,050 2,153 2,050 2,150 51,300
2020/04/15 2,124 2,126 2,079 2,095 86,000
2020/04/14 2,015 2,117 2,015 2,107 67,100
2020/04/13 2,092 2,092 2,048 2,065 38,100
2020/04/10 2,072 2,102 2,020 2,099 42,700
2020/04/09 2,080 2,095 2,017 2,077 61,100
2020/04/08 2,031 2,098 1,985 2,080 85,600
2020/04/07 2,012 2,059 1,949 2,027 90,300
2020/04/06 1,828 1,951 1,828 1,944 85,300
2020/04/03 1,900 1,935 1,850 1,868 75,500
2020/04/02 1,921 1,921 1,835 1,860 61,600
2020/04/01 1,998 2,027 1,917 1,921 133,000
2020/03/31 2,051 2,106 2,010 2,048 164,500
2020/03/30 2,079 2,079 1,931 2,066 176,600
2020/03/27 2,126 2,173 2,062 2,143 187,100
2020/03/26 2,019 2,070 1,951 2,060 114,100
2020/03/25 2,079 2,079 1,969 2,015 153,800
2020/03/24 1,998 2,004 1,907 1,951 136,100
2020/03/23 1,934 1,934 1,793 1,904 298,300
2020/03/19 1,808 1,899 1,768 1,894 185,500
2020/03/18 1,751 1,804 1,728 1,728 131,500
2020/03/17 1,682 1,769 1,638 1,752 232,500
2020/03/16 1,752 1,793 1,707 1,710 183,700
2020/03/13 1,720 1,796 1,656 1,768 280,300
2020/03/12 1,836 1,862 1,783 1,797 185,100
2020/03/11 1,894 1,913 1,866 1,866 176,100
2020/03/10 1,864 1,898 1,775 1,894 196,800
2020/03/09 1,924 1,951 1,900 1,907 140,700
2020/03/06 2,020 2,032 1,976 1,984 145,500
2020/03/05 2,087 2,087 2,035 2,052 119,100
2020/03/04 2,033 2,079 2,026 2,043 110,100
2020/03/03 2,153 2,156 2,045 2,047 175,400
2020/03/02 2,019 2,140 2,003 2,103 247,900
2020/02/28 2,099 2,113 2,046 2,063 223,800
2020/02/27 2,200 2,211 2,137 2,141 147,600
2020/02/26 2,195 2,231 2,184 2,229 119,700
2020/02/25 2,218 2,239 2,203 2,217 115,200
2020/02/21 2,320 2,335 2,293 2,293 84,700
2020/02/20 2,350 2,361 2,312 2,314 78,900
2020/02/19 2,357 2,375 2,328 2,329 81,100
2020/02/18 2,388 2,406 2,347 2,347 123,800
2020/02/17 2,392 2,410 2,358 2,377 97,500
2020/02/14 2,449 2,462 2,400 2,406 93,500
2020/02/13 2,489 2,516 2,451 2,461 95,300
2020/02/12 2,552 2,552 2,483 2,497 117,700
2020/02/10 2,543 2,564 2,510 2,553 169,300
2020/02/07 2,545 2,723 2,535 2,566 250,400
2020/02/06 2,831 2,844 2,750 2,826 146,100
2020/02/05 2,690 2,752 2,690 2,731 75,400
2020/02/04 2,671 2,718 2,671 2,707 54,900
2020/02/03 2,661 2,717 2,654 2,696 100,300
2020/01/31 2,685 2,718 2,685 2,700 75,200
2020/01/30 2,711 2,740 2,665 2,681 68,800
2020/01/29 2,739 2,755 2,724 2,737 109,100
2020/01/28 2,707 2,720 2,686 2,716 74,400
2020/01/27 2,706 2,723 2,685 2,720 79,700
2020/01/24 2,793 2,793 2,729 2,735 73,900
2020/01/23 2,770 2,770 2,732 2,743 88,500
2020/01/22 2,717 2,781 2,715 2,767 110,000
2020/01/21 2,717 2,749 2,717 2,733 86,900
2020/01/20 2,700 2,702 2,673 2,697 60,700
2020/01/17 2,729 2,730 2,652 2,653 71,800
2020/01/16 2,690 2,705 2,665 2,688 111,000
2020/01/15 2,688 2,688 2,630 2,657 68,700
2020/01/14 2,664 2,685 2,642 2,680 87,100
2020/01/10 2,654 2,681 2,624 2,643 64,900
2020/01/09 2,639 2,651 2,611 2,644 49,800
2020/01/08 2,630 2,630 2,566 2,599 95,200
2020/01/07 2,652 2,662 2,636 2,651 71,900
2020/01/06 2,615 2,648 2,603 2,632 107,500

このページの先頭へ