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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,110 | 2,110 | 2,089 | 2,097 | 31,000 |
| 2024/04/25 | 2,100 | 2,105 | 2,089 | 2,100 | 22,300 |
| 2024/04/24 | 2,096 | 2,109 | 2,079 | 2,101 | 37,600 |
| 2024/04/23 | 2,064 | 2,080 | 2,062 | 2,079 | 27,500 |
| 2024/04/22 | 2,060 | 2,076 | 2,058 | 2,064 | 22,500 |
| 2024/04/19 | 2,055 | 2,055 | 2,015 | 2,044 | 37,700 |
| 2024/04/18 | 2,040 | 2,071 | 2,040 | 2,062 | 27,300 |
| 2024/04/17 | 2,047 | 2,059 | 2,039 | 2,039 | 31,500 |
| 2024/04/16 | 2,084 | 2,095 | 2,050 | 2,056 | 37,900 |
| 2024/04/15 | 2,070 | 2,084 | 2,070 | 2,084 | 17,200 |
| 2024/04/12 | 2,088 | 2,088 | 2,069 | 2,084 | 29,000 |
| 2024/04/11 | 2,058 | 2,080 | 2,050 | 2,080 | 18,700 |
| 2024/04/10 | 2,060 | 2,085 | 2,060 | 2,078 | 24,100 |
| 2024/04/09 | 2,050 | 2,061 | 2,037 | 2,059 | 22,000 |
| 2024/04/08 | 2,016 | 2,043 | 2,016 | 2,043 | 37,800 |
| 2024/04/05 | 2,026 | 2,039 | 2,005 | 2,016 | 61,300 |
| 2024/04/04 | 2,065 | 2,065 | 2,028 | 2,032 | 45,500 |
| 2024/04/03 | 2,020 | 2,061 | 2,016 | 2,052 | 34,100 |
| 2024/04/02 | 2,075 | 2,081 | 2,031 | 2,040 | 34,500 |
| 2024/04/01 | 2,064 | 2,082 | 2,061 | 2,074 | 36,600 |
| 2024/03/29 | 2,040 | 2,068 | 2,040 | 2,062 | 38,600 |
| 2024/03/28 | 2,081 | 2,081 | 2,025 | 2,033 | 74,000 |
| 2024/03/27 | 2,109 | 2,124 | 2,108 | 2,120 | 107,100 |
| 2024/03/26 | 2,090 | 2,110 | 2,080 | 2,109 | 59,700 |
| 2024/03/25 | 2,081 | 2,092 | 2,077 | 2,081 | 76,600 |
| 2024/03/22 | 2,100 | 2,100 | 2,085 | 2,090 | 51,800 |
| 2024/03/21 | 2,110 | 2,112 | 2,088 | 2,088 | 49,000 |
| 2024/03/19 | 2,099 | 2,099 | 2,083 | 2,098 | 36,600 |
| 2024/03/18 | 2,102 | 2,109 | 2,090 | 2,090 | 52,500 |
| 2024/03/15 | 2,078 | 2,098 | 2,078 | 2,098 | 34,600 |
| 2024/03/14 | 2,074 | 2,092 | 2,067 | 2,090 | 56,100 |
| 2024/03/13 | 2,070 | 2,080 | 2,058 | 2,066 | 34,500 |
| 2024/03/12 | 2,054 | 2,084 | 2,054 | 2,079 | 44,100 |
| 2024/03/11 | 2,075 | 2,077 | 2,054 | 2,077 | 62,200 |
| 2024/03/08 | 2,067 | 2,095 | 2,060 | 2,083 | 49,000 |
| 2024/03/07 | 2,070 | 2,070 | 2,056 | 2,061 | 41,200 |
| 2024/03/06 | 2,050 | 2,084 | 2,050 | 2,063 | 59,200 |
| 2024/03/05 | 2,035 | 2,069 | 2,025 | 2,064 | 52,800 |
| 2024/03/04 | 2,100 | 2,100 | 2,034 | 2,042 | 163,100 |
| 2024/03/01 | 2,115 | 2,131 | 2,097 | 2,104 | 71,700 |
| 2024/02/29 | 2,115 | 2,154 | 2,106 | 2,126 | 120,700 |
| 2024/02/28 | 2,123 | 2,129 | 2,090 | 2,118 | 137,300 |
| 2024/02/27 | 2,143 | 2,159 | 2,114 | 2,129 | 112,300 |
| 2024/02/26 | 2,150 | 2,159 | 2,133 | 2,142 | 97,100 |
| 2024/02/22 | 2,138 | 2,149 | 2,122 | 2,135 | 57,600 |
| 2024/02/21 | 2,116 | 2,128 | 2,108 | 2,125 | 61,400 |
| 2024/02/20 | 2,138 | 2,157 | 2,120 | 2,126 | 60,800 |
| 2024/02/19 | 2,136 | 2,159 | 2,122 | 2,136 | 97,300 |
| 2024/02/16 | 2,110 | 2,136 | 2,105 | 2,124 | 61,000 |
| 2024/02/15 | 2,140 | 2,142 | 2,086 | 2,106 | 92,900 |
| 2024/02/14 | 2,134 | 2,135 | 2,110 | 2,130 | 125,100 |
| 2024/02/13 | 2,090 | 2,118 | 2,084 | 2,117 | 98,900 |
| 2024/02/09 | 2,068 | 2,096 | 2,061 | 2,080 | 83,500 |
| 2024/02/08 | 2,048 | 2,068 | 2,030 | 2,060 | 110,100 |
| 2024/02/07 | 1,988 | 2,040 | 1,988 | 2,035 | 102,500 |
| 2024/02/06 | 1,992 | 2,009 | 1,980 | 1,991 | 53,400 |
| 2024/02/05 | 2,033 | 2,038 | 1,995 | 1,995 | 105,200 |
| 2024/02/02 | 2,016 | 2,038 | 2,013 | 2,033 | 62,700 |
| 2024/02/01 | 1,997 | 2,027 | 1,993 | 2,023 | 67,100 |
| 2024/01/31 | 1,983 | 2,000 | 1,974 | 2,000 | 48,800 |
| 2024/01/30 | 1,995 | 2,006 | 1,990 | 1,990 | 56,100 |
| 2024/01/29 | 1,976 | 1,992 | 1,976 | 1,992 | 42,100 |
| 2024/01/26 | 1,994 | 1,996 | 1,973 | 1,974 | 67,100 |
| 2024/01/25 | 1,976 | 2,000 | 1,975 | 1,994 | 36,700 |
| 2024/01/24 | 1,992 | 1,992 | 1,973 | 1,976 | 52,900 |
| 2024/01/23 | 1,995 | 2,002 | 1,987 | 1,989 | 39,200 |
| 2024/01/22 | 1,970 | 1,987 | 1,970 | 1,986 | 26,900 |
| 2024/01/19 | 1,976 | 1,976 | 1,953 | 1,965 | 38,700 |
| 2024/01/18 | 1,954 | 1,963 | 1,954 | 1,961 | 32,600 |
| 2024/01/17 | 1,955 | 1,978 | 1,954 | 1,954 | 39,700 |
| 2024/01/16 | 1,977 | 1,982 | 1,958 | 1,958 | 45,600 |
| 2024/01/15 | 1,960 | 1,987 | 1,960 | 1,977 | 35,800 |
| 2024/01/12 | 1,977 | 1,980 | 1,944 | 1,958 | 58,600 |
| 2024/01/11 | 1,987 | 1,988 | 1,971 | 1,977 | 52,400 |
| 2024/01/10 | 1,980 | 1,990 | 1,971 | 1,976 | 68,100 |
| 2024/01/09 | 1,954 | 1,970 | 1,950 | 1,968 | 44,800 |
| 2024/01/05 | 1,951 | 1,954 | 1,939 | 1,945 | 51,200 |
| 2024/01/04 | 1,931 | 1,950 | 1,909 | 1,950 | 55,900 |