3172 ティーライフ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,1661,1711,1631,1714,8001,171
2024-12-051,1611,1701,1511,16642,1001,166
2024-12-041,2221,2341,2101,21039,2001,210
2024-12-031,2071,2141,2071,2108,0001,210
2024-12-021,2001,2031,1971,2035,1001,203
2024-11-291,1911,2071,1901,1993,8001,199
2024-11-281,2001,2011,1931,1935,0001,193
2024-11-271,2011,2101,2001,2004,3001,200
2024-11-261,2051,2151,2001,2022,7001,202
2024-11-251,2151,2191,2071,2145,0001,214
2024-11-221,2221,2221,2091,2153,2001,215
2024-11-211,2211,2211,2151,2193,1001,219
2024-11-201,2141,2241,2121,2213,7001,221
2024-11-191,2141,2191,2121,2142,4001,214
2024-11-181,2041,2161,2011,2123,7001,212
2024-11-151,2071,2091,1991,2082,7001,208
2024-11-141,2001,2081,2001,2011,6001,201
2024-11-131,1991,2061,1961,1972,4001,197
2024-11-121,1951,2051,1931,2035,5001,203
2024-11-111,1981,1991,1851,1983,3001,198
2024-11-081,1961,2001,1961,2002,3001,200
2024-11-071,2001,2001,1861,1967,0001,196
2024-11-061,1941,1981,1911,1913,1001,191
2024-11-051,1901,1971,1831,1913,5001,191
2024-11-011,1701,1831,1561,1766,9001,176
2024-10-311,1511,1701,1421,1708,7001,170
2024-10-301,1731,1821,1451,14527,5001,145
2024-10-291,1601,1781,1591,1733,6001,173
2024-10-281,1541,1651,1511,1615,6001,161
2024-10-251,1691,1691,1541,1544,6001,154
2024-10-241,1671,1721,1621,1623,9001,162
2024-10-231,1831,1851,1681,1695,1001,169
2024-10-221,1751,1871,1751,1823,9001,182
2024-10-211,1741,1861,1731,1767,6001,176
2024-10-181,1691,1751,1691,1744,6001,174
2024-10-171,1581,1691,1581,1693,7001,169
2024-10-161,1561,1651,1551,1585,1001,158
2024-10-151,1581,1621,1581,1595,3001,159
2024-10-111,1601,1621,1561,1583,6001,158
2024-10-101,1701,1701,1561,1586,1001,158
2024-10-091,1741,1741,1631,1635,4001,163
2024-10-081,1631,1741,1561,1743,1001,174
2024-10-071,1511,1631,1501,1637,4001,163
2024-10-041,1381,1471,1371,1473,5001,147
2024-10-031,1371,1381,1301,1382,7001,138
2024-10-021,1311,1351,1301,1352,7001,135
2024-10-011,1321,1351,1261,1332,4001,133
2024-09-301,1271,1341,1231,1274,3001,127
2024-09-271,1241,1371,1231,13711,1001,137
2024-09-261,1231,1251,1171,1245,2001,124
2024-09-251,1201,1251,1121,1238,4001,123
2024-09-241,1251,1251,1181,1204,6001,120
2024-09-201,1101,1241,1101,1215,5001,121
2024-09-191,1251,1251,1161,1203,3001,120
2024-09-181,1181,1271,1131,1174,7001,117
2024-09-171,1101,1171,1061,1097,3001,109
2024-09-131,1121,1161,1061,1074,6001,107
2024-09-121,1101,1241,1101,1125,8001,112
2024-09-111,1171,1171,1001,10411,5001,104
2024-09-101,1351,1401,1141,12315,4001,123
2024-09-091,1571,1601,1321,14213,8001,142
2024-09-061,1671,1691,1551,16111,1001,161
2024-09-051,1321,1781,1321,17341,1001,173
2024-09-041,2131,2191,1951,20240,1001,202
2024-09-031,2151,2231,2151,2205,8001,220
2024-09-021,2171,2191,2141,2153,4001,215
2024-08-301,2201,2211,2151,2173,0001,217
2024-08-291,2231,2231,2151,2153,2001,215
2024-08-281,2261,2291,2171,2217,1001,221
2024-08-271,2241,2341,2241,2267,8001,226
2024-08-261,2261,2281,2181,2246,0001,224
2024-08-231,2291,2291,2201,2204,1001,220
2024-08-221,2211,2331,2211,2223,2001,222
2024-08-211,2221,2231,2151,2213,6001,221
2024-08-201,2231,2261,2191,2224,6001,222
2024-08-191,2141,2261,2121,2237,6001,223
2024-08-161,2011,2111,2011,21011,0001,210
2024-08-151,2131,2131,2011,2016,5001,201
2024-08-141,2091,2161,2021,2056,2001,205
2024-08-131,2171,2171,1991,20910,0001,209
2024-08-091,2281,2281,1881,21918,7001,219
2024-08-081,2021,2021,1821,18712,9001,187
2024-08-071,1501,1921,1451,19123,0001,191
2024-08-061,0991,1781,0911,15036,3001,150
2024-08-051,2401,2401,0171,07942,7001,079
2024-08-021,3391,3391,2631,26337,7001,263
2024-08-011,3521,3521,3311,33520,3001,335
2024-07-311,3201,3601,3201,35734,7001,357
2024-07-301,3491,3661,3291,336126,2001,336
2024-07-291,3931,4021,3831,39980,0001,399
2024-07-261,3841,3911,3841,38444,1001,384
2024-07-251,3991,4011,3871,39058,4001,390
2024-07-241,4071,4091,4001,40032,5001,400
2024-07-231,4071,4111,4071,40728,3001,407
2024-07-221,4101,4151,4081,40847,6001,408
2024-07-191,4151,4161,4121,41323,5001,413
2024-07-181,4161,4191,4161,41712,0001,417
2024-07-171,4181,4201,4161,41813,0001,418
2024-07-161,4201,4211,4161,41922,8001,419
2024-07-121,4151,4251,4141,41725,3001,417
2024-07-111,4171,4221,4171,41811,5001,418
2024-07-101,4191,4201,4171,41712,4001,417
2024-07-091,4231,4251,4201,42014,6001,420
2024-07-081,4261,4301,4241,42419,4001,424
2024-07-051,4271,4291,4251,42510,2001,425
2024-07-041,4271,4301,4251,43015,4001,430
2024-07-031,4181,4271,4181,42515,9001,425
2024-07-021,4201,4221,4181,41814,5001,418
2024-07-011,4271,4271,4161,42029,3001,420
2024-06-281,4331,4381,4261,42912,8001,429
2024-06-271,4351,4471,4301,43518,4001,435
2024-06-261,4301,4341,4251,43412,6001,434
2024-06-251,4241,4301,4201,42410,1001,424
2024-06-241,4231,4241,4191,4246,0001,424
2024-06-211,4211,4221,4141,4225,3001,422
2024-06-201,4291,4291,4151,4238,2001,423
2024-06-191,4281,4281,4231,4283,9001,428
2024-06-181,4271,4341,4211,42612,0001,426
2024-06-171,4301,4341,4261,42713,6001,427
2024-06-141,4151,4251,4111,42416,2001,424
2024-06-131,4141,4141,4121,4142,9001,414
2024-06-121,4131,4131,4091,4135,7001,413
2024-06-111,4091,4121,4091,4114,3001,411
2024-06-101,4061,4111,4061,4095,8001,409
2024-06-071,4061,4061,4031,4062,3001,406
2024-06-061,4101,4101,4031,4076,0001,407
2024-06-051,4031,4101,3901,41010,6001,410
2024-06-041,3521,4031,3521,40328,1001,403
2024-06-031,3921,3961,3501,35031,6001,350
2024-05-311,3901,3951,3881,3885,7001,388
2024-05-301,3891,3971,3891,3903,8001,390
2024-05-291,4001,4001,3891,3895,1001,389
2024-05-281,4001,4031,3981,3992,4001,399
2024-05-271,3971,4051,3951,4052,0001,405
2024-05-241,4001,4111,3961,3973,5001,397
2024-05-231,3981,4001,3951,4001,8001,400
2024-05-221,4051,4051,4001,4003,4001,400
2024-05-211,4041,4051,4021,4052,4001,405
2024-05-201,4081,4101,4001,4043,4001,404
2024-05-171,4031,4071,4001,4024,2001,402
2024-05-161,4031,4061,4011,4013,1001,401
2024-05-151,4111,4111,4011,4014,3001,401
2024-05-141,4111,4131,4051,4103,7001,410
2024-05-131,4051,4131,4051,4064,4001,406
2024-05-101,4101,4121,4051,4051,5001,405
2024-05-091,4051,4121,4051,4081,9001,408
2024-05-081,4141,4141,4071,4106,9001,410
2024-05-071,4101,4101,4061,4105,1001,410
2024-05-021,4041,4071,4011,4073,3001,407
2024-05-011,4001,4031,3901,3994,1001,399
2024-04-301,3971,3971,3851,3886,8001,388
2024-04-261,4071,4101,3821,38221,1001,382
2024-04-251,4051,4061,3951,4013,8001,401
2024-04-241,3981,4081,3981,4006,8001,400
2024-04-231,3971,4021,3901,3926,1001,392
2024-04-221,3951,3951,3821,3893,9001,389
2024-04-191,3901,3941,3781,3829,0001,382
2024-04-181,3811,3931,3811,3902,2001,390
2024-04-171,3921,3951,3811,3832,5001,383
2024-04-161,3911,3961,3801,3884,4001,388
2024-04-151,3971,3991,3811,3914,6001,391
2024-04-121,4001,4051,3921,3996,3001,399
2024-04-111,3911,4001,3901,4004,3001,400
2024-04-101,4011,4011,3911,3935,2001,393
2024-04-091,3961,4001,3921,4005,0001,400
2024-04-081,4001,4021,3911,3978,1001,397
2024-04-051,3871,3981,3861,3907,9001,390
2024-04-041,3731,3861,3731,3867,0001,386
2024-04-031,3651,3701,3611,3673,8001,367
2024-04-021,3801,3801,3651,3657,8001,365
2024-04-011,3721,3801,3711,3725,4001,372
2024-03-291,3401,3701,3401,3709,0001,370
2024-03-281,3391,3541,3391,3409,1001,340
2024-03-271,3151,3501,3151,34518,9001,345
2024-03-261,3541,3541,3101,32732,8001,327
2024-03-251,3751,3831,3361,34132,4001,341
2024-03-221,3801,3801,3651,3775,7001,377
2024-03-211,3761,3801,3741,3805,1001,380
2024-03-191,3791,3791,3711,3792,0001,379
2024-03-181,3701,3771,3701,3759,0001,375
2024-03-151,3681,3721,3591,3703,7001,370
2024-03-141,3631,3681,3511,3687,8001,368
2024-03-131,3701,3731,3601,3634,5001,363
2024-03-121,3561,3851,3521,3608,4001,360
2024-03-111,3901,3901,3651,3738,7001,373
2024-03-081,3831,3921,3831,3928,2001,392
2024-03-071,3741,4001,3731,38511,5001,385
2024-03-061,3741,3891,3701,38111,7001,381
2024-03-051,3001,3751,2851,37079,5001,370
2024-03-041,3931,3941,3631,36351,2001,363
2024-03-011,3981,4051,3981,4007,0001,400
2024-02-291,3951,4031,3951,3962,8001,396
2024-02-281,3951,4031,3951,3962,8001,396
2024-02-271,3981,4021,3951,3954,8001,395
2024-02-261,4061,4061,3931,3986,0001,398
2024-02-221,4051,4061,3951,3965,6001,396
2024-02-211,4021,4081,4011,4014,2001,401
2024-02-201,4071,4071,4021,4022,6001,402
2024-02-191,3981,4041,3931,4023,1001,402
2024-02-161,3911,4011,3911,4014,1001,401
2024-02-151,4011,4011,3901,3906,2001,390
2024-02-141,3971,4001,3931,3954,5001,395
2024-02-131,4071,4071,3931,3985,5001,398
2024-02-091,4011,4041,3931,39310,1001,393
2024-02-081,4081,4081,4011,4066,1001,406
2024-02-071,4121,4121,4081,4093,9001,409
2024-02-061,4181,4181,4081,4126,2001,412
2024-02-051,4151,4181,4141,4145,5001,414
2024-02-021,4131,4161,4081,4158,0001,415
2024-02-011,4271,4271,4111,4134,7001,413
2024-01-311,4131,4271,4121,42713,4001,427
2024-01-301,4501,4501,4101,418106,9001,418
2024-01-291,4221,4261,4101,41190,3001,411
2024-01-261,4221,4341,4221,42918,8001,429
2024-01-251,4251,4381,4221,43716,1001,437
2024-01-241,4401,4401,4211,42132,1001,421
2024-01-231,4471,4531,4421,44217,1001,442
2024-01-221,4451,4491,4451,44710,5001,447
2024-01-191,4451,4491,4451,44512,6001,445
2024-01-181,4491,4531,4451,44511,2001,445
2024-01-171,4471,4511,4461,44620,3001,446
2024-01-161,4481,4541,4371,44614,1001,446
2024-01-151,4391,4511,4381,44515,9001,445
2024-01-121,4401,4601,4361,43729,4001,437
2024-01-111,4351,4481,4341,43720,0001,437
2024-01-101,4251,4341,4231,43016,9001,430
2024-01-091,4251,4361,4241,42510,6001,425
2024-01-051,4171,4271,4171,42510,8001,425
2024-01-041,4071,4261,4051,41516,5001,415

分割・併合履歴 : なし