3172 ティーライフ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,065 | 1,097 | 1,065 | 1,091 | 4,700 | 1,091 |
| 2025-04-07 | 1,094 | 1,094 | 1,045 | 1,050 | 16,800 | 1,050 |
| 2025-04-04 | 1,121 | 1,121 | 1,112 | 1,120 | 3,900 | 1,120 |
| 2025-04-03 | 1,132 | 1,143 | 1,127 | 1,127 | 6,000 | 1,127 |
| 2025-04-02 | 1,150 | 1,150 | 1,140 | 1,147 | 3,400 | 1,147 |
| 2025-04-01 | 1,146 | 1,147 | 1,140 | 1,147 | 4,300 | 1,147 |
| 2025-03-31 | 1,145 | 1,147 | 1,129 | 1,141 | 9,200 | 1,141 |
| 2025-03-28 | 1,134 | 1,140 | 1,129 | 1,140 | 4,900 | 1,140 |
| 2025-03-27 | 1,129 | 1,135 | 1,127 | 1,135 | 3,200 | 1,135 |
| 2025-03-26 | 1,132 | 1,139 | 1,128 | 1,129 | 6,700 | 1,129 |
| 2025-03-25 | 1,130 | 1,131 | 1,122 | 1,128 | 4,600 | 1,128 |
| 2025-03-24 | 1,116 | 1,127 | 1,114 | 1,127 | 8,400 | 1,127 |
| 2025-03-21 | 1,099 | 1,108 | 1,098 | 1,108 | 3,800 | 1,108 |
| 2025-03-19 | 1,101 | 1,102 | 1,097 | 1,098 | 2,500 | 1,098 |
| 2025-03-18 | 1,100 | 1,107 | 1,100 | 1,101 | 4,600 | 1,101 |
| 2025-03-17 | 1,092 | 1,098 | 1,090 | 1,098 | 10,100 | 1,098 |
| 2025-03-14 | 1,087 | 1,087 | 1,083 | 1,083 | 2,200 | 1,083 |
| 2025-03-13 | 1,084 | 1,086 | 1,083 | 1,083 | 2,000 | 1,083 |
| 2025-03-12 | 1,088 | 1,088 | 1,083 | 1,083 | 2,400 | 1,083 |
| 2025-03-11 | 1,093 | 1,094 | 1,086 | 1,088 | 2,400 | 1,088 |
| 2025-03-10 | 1,091 | 1,096 | 1,090 | 1,093 | 3,000 | 1,093 |
| 2025-03-07 | 1,091 | 1,095 | 1,083 | 1,095 | 5,300 | 1,095 |
| 2025-03-06 | 1,092 | 1,096 | 1,088 | 1,091 | 2,700 | 1,091 |
| 2025-03-05 | 1,105 | 1,108 | 1,083 | 1,089 | 18,400 | 1,089 |
| 2025-03-04 | 1,094 | 1,105 | 1,088 | 1,094 | 16,800 | 1,094 |
| 2025-03-03 | 1,095 | 1,096 | 1,088 | 1,095 | 4,700 | 1,095 |
| 2025-02-28 | 1,085 | 1,090 | 1,081 | 1,088 | 4,300 | 1,088 |
| 2025-02-27 | 1,089 | 1,094 | 1,087 | 1,088 | 3,300 | 1,088 |
| 2025-02-26 | 1,088 | 1,089 | 1,086 | 1,086 | 3,300 | 1,086 |
| 2025-02-25 | 1,084 | 1,090 | 1,084 | 1,089 | 4,500 | 1,089 |
| 2025-02-21 | 1,091 | 1,095 | 1,083 | 1,084 | 1,200 | 1,084 |
| 2025-02-20 | 1,097 | 1,106 | 1,084 | 1,084 | 5,000 | 1,084 |
| 2025-02-19 | 1,097 | 1,106 | 1,096 | 1,096 | 1,200 | 1,096 |
| 2025-02-18 | 1,108 | 1,108 | 1,098 | 1,098 | 3,200 | 1,098 |
| 2025-02-17 | 1,106 | 1,106 | 1,096 | 1,104 | 4,600 | 1,104 |
| 2025-02-14 | 1,099 | 1,105 | 1,094 | 1,098 | 3,600 | 1,098 |
| 2025-02-13 | 1,093 | 1,097 | 1,088 | 1,095 | 3,300 | 1,095 |
| 2025-02-12 | 1,088 | 1,095 | 1,087 | 1,088 | 5,200 | 1,088 |
| 2025-02-10 | 1,080 | 1,089 | 1,077 | 1,086 | 4,800 | 1,086 |
| 2025-02-07 | 1,087 | 1,090 | 1,082 | 1,082 | 1,400 | 1,082 |
| 2025-02-06 | 1,080 | 1,087 | 1,076 | 1,087 | 4,600 | 1,087 |
| 2025-02-05 | 1,077 | 1,085 | 1,077 | 1,080 | 3,700 | 1,080 |
| 2025-02-04 | 1,084 | 1,093 | 1,076 | 1,076 | 6,600 | 1,076 |
| 2025-02-03 | 1,081 | 1,088 | 1,078 | 1,088 | 8,100 | 1,088 |
| 2025-01-31 | 1,099 | 1,099 | 1,080 | 1,080 | 13,300 | 1,080 |
| 2025-01-30 | 1,111 | 1,121 | 1,069 | 1,069 | 61,600 | 1,069 |
| 2025-01-29 | 1,147 | 1,149 | 1,139 | 1,142 | 19,000 | 1,142 |
| 2025-01-28 | 1,135 | 1,144 | 1,135 | 1,138 | 6,300 | 1,138 |
| 2025-01-27 | 1,140 | 1,147 | 1,138 | 1,138 | 12,600 | 1,138 |
| 2025-01-24 | 1,136 | 1,139 | 1,133 | 1,134 | 3,800 | 1,134 |
| 2025-01-23 | 1,136 | 1,136 | 1,133 | 1,136 | 1,700 | 1,136 |
| 2025-01-22 | 1,128 | 1,136 | 1,127 | 1,134 | 5,300 | 1,134 |
| 2025-01-21 | 1,126 | 1,130 | 1,126 | 1,127 | 1,500 | 1,127 |
| 2025-01-20 | 1,125 | 1,133 | 1,125 | 1,126 | 2,700 | 1,126 |
| 2025-01-17 | 1,129 | 1,129 | 1,123 | 1,125 | 3,800 | 1,125 |
| 2025-01-16 | 1,141 | 1,142 | 1,129 | 1,129 | 9,900 | 1,129 |
| 2025-01-15 | 1,144 | 1,144 | 1,140 | 1,141 | 4,400 | 1,141 |
| 2025-01-14 | 1,148 | 1,151 | 1,142 | 1,144 | 5,500 | 1,144 |
| 2025-01-10 | 1,151 | 1,155 | 1,149 | 1,150 | 3,900 | 1,150 |
| 2025-01-09 | 1,157 | 1,159 | 1,147 | 1,150 | 5,100 | 1,150 |
| 2025-01-08 | 1,151 | 1,156 | 1,147 | 1,153 | 7,000 | 1,153 |
| 2025-01-07 | 1,158 | 1,165 | 1,153 | 1,159 | 4,000 | 1,159 |
| 2025-01-06 | 1,148 | 1,157 | 1,145 | 1,153 | 7,700 | 1,153 |
分割・併合履歴 ： なし