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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,938 | 1,940 | 1,916 | 1,930 | 41,900 |
| 2023/12/28 | 1,947 | 1,947 | 1,921 | 1,928 | 39,000 |
| 2023/12/27 | 1,921 | 1,951 | 1,920 | 1,949 | 99,000 |
| 2023/12/26 | 1,911 | 1,916 | 1,901 | 1,915 | 72,600 |
| 2023/12/25 | 1,892 | 1,901 | 1,890 | 1,901 | 42,300 |
| 2023/12/22 | 1,877 | 1,890 | 1,873 | 1,890 | 48,400 |
| 2023/12/21 | 1,865 | 1,875 | 1,857 | 1,865 | 41,500 |
| 2023/12/20 | 1,872 | 1,878 | 1,869 | 1,871 | 30,300 |
| 2023/12/19 | 1,862 | 1,871 | 1,860 | 1,867 | 48,000 |
| 2023/12/18 | 1,863 | 1,863 | 1,837 | 1,854 | 49,200 |
| 2023/12/15 | 1,872 | 1,878 | 1,853 | 1,866 | 93,500 |
| 2023/12/14 | 1,870 | 1,874 | 1,859 | 1,867 | 72,100 |
| 2023/12/13 | 1,875 | 1,875 | 1,848 | 1,855 | 49,100 |
| 2023/12/12 | 1,860 | 1,870 | 1,855 | 1,864 | 43,600 |
| 2023/12/11 | 1,872 | 1,872 | 1,838 | 1,852 | 59,400 |
| 2023/12/08 | 1,861 | 1,863 | 1,829 | 1,837 | 73,200 |
| 2023/12/07 | 1,851 | 1,878 | 1,850 | 1,861 | 77,900 |
| 2023/12/06 | 1,823 | 1,854 | 1,823 | 1,851 | 55,200 |
| 2023/12/05 | 1,856 | 1,859 | 1,821 | 1,823 | 56,600 |
| 2023/12/04 | 1,838 | 1,855 | 1,833 | 1,855 | 49,800 |
| 2023/12/01 | 1,848 | 1,858 | 1,837 | 1,838 | 69,300 |
| 2023/11/30 | 1,845 | 1,852 | 1,830 | 1,835 | 72,200 |
| 2023/11/29 | 1,840 | 1,846 | 1,828 | 1,843 | 71,000 |
| 2023/11/28 | 1,816 | 1,836 | 1,816 | 1,836 | 47,100 |
| 2023/11/27 | 1,820 | 1,836 | 1,815 | 1,823 | 80,800 |
| 2023/11/24 | 1,810 | 1,813 | 1,802 | 1,813 | 46,100 |
| 2023/11/22 | 1,796 | 1,809 | 1,792 | 1,807 | 60,900 |
| 2023/11/21 | 1,784 | 1,799 | 1,777 | 1,791 | 55,000 |
| 2023/11/20 | 1,792 | 1,803 | 1,777 | 1,779 | 64,100 |
| 2023/11/17 | 1,780 | 1,796 | 1,779 | 1,795 | 37,100 |
| 2023/11/16 | 1,775 | 1,784 | 1,761 | 1,776 | 46,500 |
| 2023/11/15 | 1,790 | 1,790 | 1,767 | 1,776 | 34,500 |
| 2023/11/14 | 1,788 | 1,792 | 1,778 | 1,779 | 27,100 |
| 2023/11/13 | 1,788 | 1,794 | 1,782 | 1,788 | 36,200 |
| 2023/11/10 | 1,787 | 1,798 | 1,774 | 1,795 | 49,400 |
| 2023/11/09 | 1,762 | 1,790 | 1,756 | 1,786 | 51,400 |
| 2023/11/08 | 1,761 | 1,773 | 1,750 | 1,767 | 60,900 |
| 2023/11/07 | 1,762 | 1,774 | 1,756 | 1,761 | 58,600 |
| 2023/11/06 | 1,808 | 1,808 | 1,762 | 1,762 | 99,500 |
| 2023/11/02 | 1,819 | 1,830 | 1,793 | 1,804 | 181,100 |
| 2023/11/01 | 1,803 | 1,809 | 1,780 | 1,802 | 143,700 |
| 2023/10/31 | 1,754 | 1,797 | 1,754 | 1,797 | 93,700 |
| 2023/10/30 | 1,773 | 1,776 | 1,751 | 1,756 | 62,800 |
| 2023/10/27 | 1,752 | 1,769 | 1,752 | 1,769 | 47,600 |
| 2023/10/26 | 1,740 | 1,758 | 1,739 | 1,747 | 47,600 |
| 2023/10/25 | 1,760 | 1,764 | 1,738 | 1,741 | 50,400 |
| 2023/10/24 | 1,730 | 1,739 | 1,718 | 1,733 | 42,800 |
| 2023/10/23 | 1,740 | 1,750 | 1,735 | 1,735 | 50,800 |
| 2023/10/20 | 1,737 | 1,757 | 1,735 | 1,745 | 37,000 |
| 2023/10/19 | 1,719 | 1,748 | 1,719 | 1,740 | 38,500 |
| 2023/10/18 | 1,726 | 1,731 | 1,712 | 1,729 | 42,200 |
| 2023/10/17 | 1,721 | 1,734 | 1,712 | 1,720 | 35,300 |
| 2023/10/16 | 1,735 | 1,743 | 1,711 | 1,718 | 43,200 |
| 2023/10/13 | 1,760 | 1,764 | 1,741 | 1,743 | 44,500 |
| 2023/10/12 | 1,777 | 1,777 | 1,764 | 1,768 | 46,100 |
| 2023/10/11 | 1,783 | 1,784 | 1,765 | 1,765 | 79,700 |
| 2023/10/10 | 1,759 | 1,778 | 1,759 | 1,774 | 42,200 |
| 2023/10/06 | 1,754 | 1,768 | 1,753 | 1,757 | 50,200 |
| 2023/10/05 | 1,719 | 1,748 | 1,717 | 1,747 | 61,100 |
| 2023/10/04 | 1,717 | 1,732 | 1,708 | 1,711 | 76,900 |
| 2023/10/03 | 1,759 | 1,767 | 1,746 | 1,751 | 54,100 |
| 2023/10/02 | 1,775 | 1,785 | 1,755 | 1,756 | 55,000 |
| 2023/09/29 | 1,791 | 1,793 | 1,756 | 1,765 | 59,200 |
| 2023/09/28 | 1,780 | 1,793 | 1,774 | 1,780 | 102,600 |
| 2023/09/27 | 1,798 | 1,815 | 1,790 | 1,815 | 181,800 |
| 2023/09/26 | 1,808 | 1,811 | 1,798 | 1,806 | 139,600 |
| 2023/09/25 | 1,788 | 1,805 | 1,785 | 1,799 | 98,700 |
| 2023/09/22 | 1,780 | 1,789 | 1,779 | 1,783 | 95,300 |
| 2023/09/21 | 1,791 | 1,803 | 1,791 | 1,795 | 65,300 |
| 2023/09/20 | 1,817 | 1,817 | 1,791 | 1,791 | 90,300 |
| 2023/09/19 | 1,813 | 1,817 | 1,798 | 1,817 | 108,900 |
| 2023/09/15 | 1,819 | 1,821 | 1,809 | 1,818 | 76,200 |
| 2023/09/14 | 1,815 | 1,822 | 1,811 | 1,817 | 68,300 |
| 2023/09/13 | 1,816 | 1,822 | 1,809 | 1,817 | 48,300 |
| 2023/09/12 | 1,817 | 1,823 | 1,813 | 1,815 | 58,300 |
| 2023/09/11 | 1,800 | 1,816 | 1,800 | 1,815 | 115,600 |
| 2023/09/08 | 1,804 | 1,806 | 1,785 | 1,790 | 73,400 |
| 2023/09/07 | 1,791 | 1,809 | 1,785 | 1,804 | 103,700 |
| 2023/09/06 | 1,800 | 1,803 | 1,789 | 1,793 | 90,500 |
| 2023/09/05 | 1,800 | 1,801 | 1,791 | 1,800 | 67,300 |
| 2023/09/04 | 1,786 | 1,798 | 1,781 | 1,797 | 105,100 |
| 2023/09/01 | 1,762 | 1,773 | 1,753 | 1,773 | 106,200 |
| 2023/08/31 | 1,745 | 1,755 | 1,739 | 1,751 | 105,000 |
| 2023/08/30 | 1,740 | 1,740 | 1,724 | 1,740 | 72,700 |
| 2023/08/29 | 1,730 | 1,743 | 1,725 | 1,725 | 61,500 |
| 2023/08/28 | 1,725 | 1,728 | 1,712 | 1,725 | 62,500 |
| 2023/08/25 | 1,712 | 1,713 | 1,702 | 1,713 | 63,600 |
| 2023/08/24 | 1,715 | 1,717 | 1,707 | 1,712 | 37,500 |
| 2023/08/23 | 1,714 | 1,715 | 1,702 | 1,708 | 48,300 |
| 2023/08/22 | 1,701 | 1,708 | 1,692 | 1,706 | 70,600 |
| 2023/08/21 | 1,688 | 1,697 | 1,685 | 1,691 | 69,200 |
| 2023/08/18 | 1,677 | 1,689 | 1,668 | 1,673 | 87,800 |
| 2023/08/17 | 1,685 | 1,685 | 1,676 | 1,681 | 60,400 |
| 2023/08/16 | 1,685 | 1,688 | 1,675 | 1,678 | 65,800 |
| 2023/08/15 | 1,673 | 1,686 | 1,668 | 1,684 | 63,100 |
| 2023/08/14 | 1,675 | 1,679 | 1,665 | 1,675 | 87,000 |
| 2023/08/10 | 1,648 | 1,660 | 1,643 | 1,659 | 59,100 |
| 2023/08/09 | 1,653 | 1,654 | 1,640 | 1,646 | 76,700 |
| 2023/08/08 | 1,666 | 1,666 | 1,647 | 1,653 | 98,300 |
| 2023/08/07 | 1,650 | 1,664 | 1,643 | 1,662 | 124,700 |
| 2023/08/04 | 1,640 | 1,653 | 1,637 | 1,642 | 121,400 |
| 2023/08/03 | 1,633 | 1,650 | 1,627 | 1,640 | 212,000 |
| 2023/08/02 | 1,700 | 1,701 | 1,628 | 1,634 | 729,100 |
| 2023/08/01 | 1,810 | 1,810 | 1,794 | 1,803 | 77,500 |
| 2023/07/31 | 1,800 | 1,817 | 1,795 | 1,795 | 68,800 |
| 2023/07/28 | 1,770 | 1,786 | 1,767 | 1,784 | 59,400 |
| 2023/07/27 | 1,767 | 1,784 | 1,765 | 1,781 | 38,900 |
| 2023/07/26 | 1,785 | 1,785 | 1,759 | 1,767 | 71,000 |
| 2023/07/25 | 1,760 | 1,780 | 1,758 | 1,779 | 72,400 |
| 2023/07/24 | 1,750 | 1,758 | 1,747 | 1,751 | 37,100 |
| 2023/07/21 | 1,751 | 1,751 | 1,736 | 1,745 | 38,400 |
| 2023/07/20 | 1,761 | 1,766 | 1,745 | 1,745 | 62,200 |
| 2023/07/19 | 1,755 | 1,757 | 1,743 | 1,755 | 62,000 |
| 2023/07/18 | 1,737 | 1,740 | 1,731 | 1,740 | 38,900 |
| 2023/07/14 | 1,727 | 1,733 | 1,721 | 1,727 | 62,200 |
| 2023/07/13 | 1,738 | 1,741 | 1,726 | 1,727 | 47,100 |
| 2023/07/12 | 1,728 | 1,739 | 1,727 | 1,730 | 40,400 |
| 2023/07/11 | 1,733 | 1,738 | 1,720 | 1,723 | 47,600 |
| 2023/07/10 | 1,725 | 1,737 | 1,721 | 1,726 | 56,100 |
| 2023/07/07 | 1,716 | 1,723 | 1,705 | 1,714 | 85,000 |
| 2023/07/06 | 1,724 | 1,731 | 1,719 | 1,729 | 52,400 |
| 2023/07/05 | 1,744 | 1,747 | 1,735 | 1,740 | 40,700 |
| 2023/07/04 | 1,754 | 1,754 | 1,741 | 1,748 | 47,000 |
| 2023/07/03 | 1,749 | 1,753 | 1,744 | 1,751 | 39,100 |
| 2023/06/30 | 1,732 | 1,740 | 1,729 | 1,732 | 50,700 |
| 2023/06/29 | 1,744 | 1,747 | 1,729 | 1,737 | 40,800 |
| 2023/06/28 | 1,711 | 1,738 | 1,707 | 1,738 | 87,800 |
| 2023/06/27 | 1,704 | 1,706 | 1,697 | 1,705 | 46,900 |
| 2023/06/26 | 1,715 | 1,717 | 1,690 | 1,700 | 101,400 |
| 2023/06/23 | 1,735 | 1,737 | 1,704 | 1,711 | 198,000 |
| 2023/06/22 | 1,755 | 1,762 | 1,738 | 1,740 | 73,300 |
| 2023/06/21 | 1,766 | 1,771 | 1,748 | 1,755 | 72,500 |
| 2023/06/20 | 1,776 | 1,776 | 1,762 | 1,769 | 45,300 |
| 2023/06/19 | 1,766 | 1,780 | 1,764 | 1,780 | 58,500 |
| 2023/06/16 | 1,768 | 1,772 | 1,758 | 1,766 | 84,000 |
| 2023/06/15 | 1,777 | 1,787 | 1,768 | 1,769 | 61,500 |
| 2023/06/14 | 1,763 | 1,777 | 1,762 | 1,776 | 66,100 |
| 2023/06/13 | 1,765 | 1,766 | 1,750 | 1,756 | 112,700 |
| 2023/06/12 | 1,739 | 1,752 | 1,736 | 1,748 | 75,900 |
| 2023/06/09 | 1,710 | 1,729 | 1,703 | 1,726 | 84,200 |
| 2023/06/08 | 1,709 | 1,715 | 1,699 | 1,706 | 80,800 |
| 2023/06/07 | 1,706 | 1,716 | 1,684 | 1,696 | 107,400 |
| 2023/06/06 | 1,700 | 1,705 | 1,692 | 1,704 | 72,200 |
| 2023/06/05 | 1,703 | 1,709 | 1,695 | 1,700 | 76,200 |
| 2023/06/02 | 1,675 | 1,699 | 1,672 | 1,699 | 68,700 |
| 2023/06/01 | 1,651 | 1,674 | 1,651 | 1,666 | 51,900 |
| 2023/05/31 | 1,666 | 1,668 | 1,648 | 1,651 | 203,300 |
| 2023/05/30 | 1,685 | 1,685 | 1,658 | 1,670 | 119,600 |
| 2023/05/29 | 1,698 | 1,698 | 1,681 | 1,693 | 62,200 |
| 2023/05/26 | 1,683 | 1,693 | 1,675 | 1,682 | 95,600 |
| 2023/05/25 | 1,686 | 1,693 | 1,680 | 1,682 | 77,400 |
| 2023/05/24 | 1,695 | 1,700 | 1,684 | 1,686 | 86,000 |
| 2023/05/23 | 1,711 | 1,711 | 1,693 | 1,699 | 108,500 |
| 2023/05/22 | 1,693 | 1,713 | 1,693 | 1,712 | 98,400 |
| 2023/05/19 | 1,694 | 1,697 | 1,687 | 1,689 | 70,100 |
| 2023/05/18 | 1,696 | 1,707 | 1,688 | 1,693 | 72,700 |
| 2023/05/17 | 1,690 | 1,694 | 1,680 | 1,690 | 44,300 |
| 2023/05/16 | 1,677 | 1,688 | 1,674 | 1,688 | 52,100 |
| 2023/05/15 | 1,662 | 1,682 | 1,657 | 1,672 | 86,800 |
| 2023/05/12 | 1,655 | 1,660 | 1,650 | 1,660 | 48,000 |
| 2023/05/11 | 1,647 | 1,661 | 1,647 | 1,656 | 39,700 |
| 2023/05/10 | 1,664 | 1,664 | 1,645 | 1,648 | 56,500 |
| 2023/05/09 | 1,660 | 1,662 | 1,656 | 1,662 | 52,200 |
| 2023/05/08 | 1,658 | 1,667 | 1,648 | 1,652 | 53,500 |
| 2023/05/02 | 1,670 | 1,678 | 1,644 | 1,656 | 159,600 |
| 2023/05/01 | 1,673 | 1,681 | 1,667 | 1,677 | 65,500 |
| 2023/04/28 | 1,665 | 1,670 | 1,657 | 1,668 | 52,100 |
| 2023/04/27 | 1,643 | 1,652 | 1,641 | 1,647 | 49,300 |
| 2023/04/26 | 1,651 | 1,656 | 1,638 | 1,642 | 72,700 |
| 2023/04/25 | 1,662 | 1,672 | 1,655 | 1,657 | 44,200 |
| 2023/04/24 | 1,651 | 1,660 | 1,648 | 1,651 | 54,200 |
| 2023/04/21 | 1,658 | 1,670 | 1,655 | 1,655 | 40,600 |
| 2023/04/20 | 1,655 | 1,665 | 1,648 | 1,655 | 80,900 |
| 2023/04/19 | 1,684 | 1,684 | 1,651 | 1,668 | 112,300 |
| 2023/04/18 | 1,690 | 1,705 | 1,659 | 1,698 | 87,500 |
| 2023/04/17 | 1,688 | 1,689 | 1,679 | 1,685 | 28,800 |
| 2023/04/14 | 1,686 | 1,695 | 1,684 | 1,685 | 57,900 |
| 2023/04/13 | 1,694 | 1,694 | 1,683 | 1,688 | 45,500 |
| 2023/04/12 | 1,700 | 1,705 | 1,686 | 1,694 | 59,700 |
| 2023/04/11 | 1,691 | 1,700 | 1,688 | 1,693 | 59,400 |
| 2023/04/10 | 1,680 | 1,698 | 1,674 | 1,696 | 50,800 |
| 2023/04/07 | 1,670 | 1,682 | 1,667 | 1,667 | 89,200 |
| 2023/04/06 | 1,670 | 1,687 | 1,667 | 1,682 | 72,500 |
| 2023/04/05 | 1,716 | 1,716 | 1,678 | 1,680 | 77,200 |
| 2023/04/04 | 1,702 | 1,718 | 1,696 | 1,718 | 83,100 |
| 2023/04/03 | 1,689 | 1,699 | 1,684 | 1,699 | 80,200 |
| 2023/03/31 | 1,667 | 1,684 | 1,667 | 1,670 | 81,300 |
| 2023/03/30 | 1,675 | 1,679 | 1,657 | 1,665 | 108,700 |
| 2023/03/29 | 1,692 | 1,712 | 1,688 | 1,712 | 191,700 |
| 2023/03/28 | 1,694 | 1,694 | 1,684 | 1,684 | 61,100 |
| 2023/03/27 | 1,686 | 1,695 | 1,681 | 1,688 | 84,700 |
| 2023/03/24 | 1,677 | 1,684 | 1,668 | 1,672 | 151,600 |
| 2023/03/23 | 1,658 | 1,674 | 1,650 | 1,671 | 57,600 |
| 2023/03/22 | 1,658 | 1,668 | 1,650 | 1,662 | 103,800 |
| 2023/03/20 | 1,673 | 1,679 | 1,643 | 1,643 | 67,900 |
| 2023/03/17 | 1,656 | 1,670 | 1,650 | 1,663 | 151,900 |
| 2023/03/16 | 1,653 | 1,657 | 1,640 | 1,640 | 121,000 |
| 2023/03/15 | 1,649 | 1,679 | 1,643 | 1,671 | 144,500 |
| 2023/03/14 | 1,638 | 1,640 | 1,623 | 1,629 | 157,400 |
| 2023/03/13 | 1,665 | 1,678 | 1,634 | 1,653 | 179,700 |
| 2023/03/10 | 1,670 | 1,691 | 1,667 | 1,671 | 200,500 |
| 2023/03/09 | 1,681 | 1,687 | 1,669 | 1,684 | 184,800 |
| 2023/03/08 | 1,655 | 1,681 | 1,655 | 1,673 | 182,900 |
| 2023/03/07 | 1,657 | 1,661 | 1,654 | 1,659 | 76,400 |
| 2023/03/06 | 1,647 | 1,656 | 1,640 | 1,651 | 182,200 |
| 2023/03/03 | 1,650 | 1,651 | 1,640 | 1,645 | 119,700 |
| 2023/03/02 | 1,643 | 1,644 | 1,634 | 1,640 | 83,200 |
| 2023/03/01 | 1,638 | 1,646 | 1,631 | 1,640 | 153,700 |
| 2023/02/28 | 1,660 | 1,662 | 1,638 | 1,640 | 82,700 |
| 2023/02/27 | 1,648 | 1,659 | 1,647 | 1,658 | 68,200 |
| 2023/02/24 | 1,640 | 1,650 | 1,637 | 1,650 | 58,000 |
| 2023/02/22 | 1,637 | 1,644 | 1,635 | 1,642 | 48,900 |
| 2023/02/21 | 1,650 | 1,658 | 1,645 | 1,645 | 63,800 |
| 2023/02/20 | 1,652 | 1,653 | 1,638 | 1,650 | 76,200 |
| 2023/02/17 | 1,648 | 1,656 | 1,644 | 1,644 | 54,200 |
| 2023/02/16 | 1,652 | 1,658 | 1,646 | 1,658 | 58,700 |
| 2023/02/15 | 1,650 | 1,652 | 1,644 | 1,648 | 33,800 |
| 2023/02/14 | 1,640 | 1,649 | 1,637 | 1,649 | 51,300 |
| 2023/02/13 | 1,633 | 1,636 | 1,622 | 1,632 | 33,700 |
| 2023/02/10 | 1,627 | 1,639 | 1,625 | 1,634 | 70,000 |
| 2023/02/09 | 1,633 | 1,639 | 1,630 | 1,631 | 56,700 |
| 2023/02/08 | 1,634 | 1,639 | 1,626 | 1,630 | 60,500 |
| 2023/02/07 | 1,631 | 1,634 | 1,623 | 1,626 | 40,900 |
| 2023/02/06 | 1,635 | 1,638 | 1,619 | 1,626 | 78,800 |
| 2023/02/03 | 1,631 | 1,641 | 1,614 | 1,627 | 88,800 |
| 2023/02/02 | 1,650 | 1,657 | 1,625 | 1,634 | 95,400 |
| 2023/02/01 | 1,667 | 1,667 | 1,641 | 1,644 | 59,800 |
| 2023/01/31 | 1,658 | 1,660 | 1,652 | 1,659 | 85,100 |
| 2023/01/30 | 1,646 | 1,655 | 1,645 | 1,655 | 90,400 |
| 2023/01/27 | 1,646 | 1,652 | 1,640 | 1,642 | 56,800 |
| 2023/01/26 | 1,660 | 1,661 | 1,643 | 1,646 | 74,500 |
| 2023/01/25 | 1,644 | 1,655 | 1,641 | 1,648 | 84,300 |
| 2023/01/24 | 1,646 | 1,649 | 1,641 | 1,644 | 43,800 |
| 2023/01/23 | 1,641 | 1,650 | 1,636 | 1,639 | 70,800 |
| 2023/01/20 | 1,636 | 1,640 | 1,626 | 1,631 | 70,100 |
| 2023/01/19 | 1,638 | 1,641 | 1,626 | 1,626 | 46,700 |
| 2023/01/18 | 1,624 | 1,641 | 1,620 | 1,626 | 152,100 |
| 2023/01/17 | 1,613 | 1,619 | 1,611 | 1,614 | 46,600 |
| 2023/01/16 | 1,607 | 1,623 | 1,606 | 1,613 | 54,000 |
| 2023/01/13 | 1,615 | 1,628 | 1,611 | 1,615 | 120,000 |
| 2023/01/12 | 1,618 | 1,619 | 1,605 | 1,610 | 53,100 |
| 2023/01/11 | 1,619 | 1,619 | 1,606 | 1,608 | 84,900 |
| 2023/01/10 | 1,620 | 1,627 | 1,608 | 1,608 | 60,700 |
| 2023/01/06 | 1,625 | 1,625 | 1,609 | 1,610 | 89,000 |
| 2023/01/05 | 1,626 | 1,629 | 1,611 | 1,615 | 105,900 |
| 2023/01/04 | 1,639 | 1,646 | 1,616 | 1,625 | 110,800 |