3172 ティーライフ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,148 | 1,158 | 1,144 | 1,158 | 10,500 | 1,158 |
| 2026-02-02 | 1,149 | 1,149 | 1,132 | 1,141 | 13,800 | 1,141 |
| 2026-01-30 | 1,132 | 1,145 | 1,130 | 1,142 | 9,800 | 1,142 |
| 2026-01-29 | 1,130 | 1,160 | 1,128 | 1,132 | 39,000 | 1,132 |
| 2026-01-28 | 1,171 | 1,178 | 1,170 | 1,175 | 39,300 | 1,175 |
| 2026-01-27 | 1,182 | 1,182 | 1,177 | 1,179 | 29,300 | 1,179 |
| 2026-01-26 | 1,184 | 1,184 | 1,181 | 1,181 | 19,100 | 1,181 |
| 2026-01-23 | 1,181 | 1,185 | 1,181 | 1,184 | 8,600 | 1,184 |
| 2026-01-22 | 1,184 | 1,185 | 1,182 | 1,183 | 6,900 | 1,183 |
| 2026-01-21 | 1,182 | 1,184 | 1,181 | 1,183 | 4,500 | 1,183 |
| 2026-01-20 | 1,184 | 1,184 | 1,182 | 1,182 | 10,800 | 1,182 |
| 2026-01-19 | 1,181 | 1,184 | 1,181 | 1,183 | 9,800 | 1,183 |
| 2026-01-16 | 1,182 | 1,184 | 1,181 | 1,182 | 7,700 | 1,182 |
| 2026-01-15 | 1,181 | 1,182 | 1,181 | 1,182 | 6,000 | 1,182 |
| 2026-01-14 | 1,182 | 1,183 | 1,181 | 1,181 | 5,700 | 1,181 |
| 2026-01-13 | 1,180 | 1,183 | 1,180 | 1,180 | 12,200 | 1,180 |
| 2026-01-09 | 1,180 | 1,183 | 1,179 | 1,179 | 10,300 | 1,179 |
| 2026-01-08 | 1,179 | 1,182 | 1,179 | 1,179 | 19,300 | 1,179 |
| 2026-01-07 | 1,174 | 1,181 | 1,174 | 1,178 | 14,100 | 1,178 |
| 2026-01-06 | 1,170 | 1,174 | 1,168 | 1,173 | 7,700 | 1,173 |
| 2026-01-05 | 1,167 | 1,170 | 1,161 | 1,170 | 15,500 | 1,170 |
分割・併合履歴 ： なし