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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,404 | 1,407 | 1,401 | 1,407 | 3,300 | 1,407 |
| 2024-05-01 | 1,400 | 1,403 | 1,390 | 1,399 | 4,100 | 1,399 |
| 2024-04-30 | 1,397 | 1,397 | 1,385 | 1,388 | 6,800 | 1,388 |
| 2024-04-26 | 1,407 | 1,410 | 1,382 | 1,382 | 21,100 | 1,382 |
| 2024-04-25 | 1,405 | 1,406 | 1,395 | 1,401 | 3,800 | 1,401 |
| 2024-04-24 | 1,398 | 1,408 | 1,398 | 1,400 | 6,800 | 1,400 |
| 2024-04-23 | 1,397 | 1,402 | 1,390 | 1,392 | 6,100 | 1,392 |
| 2024-04-22 | 1,395 | 1,395 | 1,382 | 1,389 | 3,900 | 1,389 |
| 2024-04-19 | 1,390 | 1,394 | 1,378 | 1,382 | 9,000 | 1,382 |
| 2024-04-18 | 1,381 | 1,393 | 1,381 | 1,390 | 2,200 | 1,390 |
| 2024-04-17 | 1,392 | 1,395 | 1,381 | 1,383 | 2,500 | 1,383 |
| 2024-04-16 | 1,391 | 1,396 | 1,380 | 1,388 | 4,400 | 1,388 |
| 2024-04-15 | 1,397 | 1,399 | 1,381 | 1,391 | 4,600 | 1,391 |
| 2024-04-12 | 1,400 | 1,405 | 1,392 | 1,399 | 6,300 | 1,399 |
| 2024-04-11 | 1,391 | 1,400 | 1,390 | 1,400 | 4,300 | 1,400 |
| 2024-04-10 | 1,401 | 1,401 | 1,391 | 1,393 | 5,200 | 1,393 |
| 2024-04-09 | 1,396 | 1,400 | 1,392 | 1,400 | 5,000 | 1,400 |
| 2024-04-08 | 1,400 | 1,402 | 1,391 | 1,397 | 8,100 | 1,397 |
| 2024-04-05 | 1,387 | 1,398 | 1,386 | 1,390 | 7,900 | 1,390 |
| 2024-04-04 | 1,373 | 1,386 | 1,373 | 1,386 | 7,000 | 1,386 |
| 2024-04-03 | 1,365 | 1,370 | 1,361 | 1,367 | 3,800 | 1,367 |
| 2024-04-02 | 1,380 | 1,380 | 1,365 | 1,365 | 7,800 | 1,365 |
| 2024-04-01 | 1,372 | 1,380 | 1,371 | 1,372 | 5,400 | 1,372 |
| 2024-03-29 | 1,340 | 1,370 | 1,340 | 1,370 | 9,000 | 1,370 |
| 2024-03-28 | 1,339 | 1,354 | 1,339 | 1,340 | 9,100 | 1,340 |
| 2024-03-27 | 1,315 | 1,350 | 1,315 | 1,345 | 18,900 | 1,345 |
| 2024-03-26 | 1,354 | 1,354 | 1,310 | 1,327 | 32,800 | 1,327 |
| 2024-03-25 | 1,375 | 1,383 | 1,336 | 1,341 | 32,400 | 1,341 |
| 2024-03-22 | 1,380 | 1,380 | 1,365 | 1,377 | 5,700 | 1,377 |
| 2024-03-21 | 1,376 | 1,380 | 1,374 | 1,380 | 5,100 | 1,380 |
| 2024-03-19 | 1,379 | 1,379 | 1,371 | 1,379 | 2,000 | 1,379 |
| 2024-03-18 | 1,370 | 1,377 | 1,370 | 1,375 | 9,000 | 1,375 |
| 2024-03-15 | 1,368 | 1,372 | 1,359 | 1,370 | 3,700 | 1,370 |
| 2024-03-14 | 1,363 | 1,368 | 1,351 | 1,368 | 7,800 | 1,368 |
| 2024-03-13 | 1,370 | 1,373 | 1,360 | 1,363 | 4,500 | 1,363 |
| 2024-03-12 | 1,356 | 1,385 | 1,352 | 1,360 | 8,400 | 1,360 |
| 2024-03-11 | 1,390 | 1,390 | 1,365 | 1,373 | 8,700 | 1,373 |
| 2024-03-08 | 1,383 | 1,392 | 1,383 | 1,392 | 8,200 | 1,392 |
| 2024-03-07 | 1,374 | 1,400 | 1,373 | 1,385 | 11,500 | 1,385 |
| 2024-03-06 | 1,374 | 1,389 | 1,370 | 1,381 | 11,700 | 1,381 |
| 2024-03-05 | 1,300 | 1,375 | 1,285 | 1,370 | 79,500 | 1,370 |
| 2024-03-04 | 1,393 | 1,394 | 1,363 | 1,363 | 51,200 | 1,363 |
| 2024-03-01 | 1,398 | 1,405 | 1,398 | 1,400 | 7,000 | 1,400 |
| 2024-02-29 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 | 1,396 |
| 2024-02-28 | 1,395 | 1,403 | 1,395 | 1,396 | 2,800 | 1,396 |
| 2024-02-27 | 1,398 | 1,402 | 1,395 | 1,395 | 4,800 | 1,395 |
| 2024-02-26 | 1,406 | 1,406 | 1,393 | 1,398 | 6,000 | 1,398 |
| 2024-02-22 | 1,405 | 1,406 | 1,395 | 1,396 | 5,600 | 1,396 |
| 2024-02-21 | 1,402 | 1,408 | 1,401 | 1,401 | 4,200 | 1,401 |
| 2024-02-20 | 1,407 | 1,407 | 1,402 | 1,402 | 2,600 | 1,402 |
| 2024-02-19 | 1,398 | 1,404 | 1,393 | 1,402 | 3,100 | 1,402 |
| 2024-02-16 | 1,391 | 1,401 | 1,391 | 1,401 | 4,100 | 1,401 |
| 2024-02-15 | 1,401 | 1,401 | 1,390 | 1,390 | 6,200 | 1,390 |
| 2024-02-14 | 1,397 | 1,400 | 1,393 | 1,395 | 4,500 | 1,395 |
| 2024-02-13 | 1,407 | 1,407 | 1,393 | 1,398 | 5,500 | 1,398 |
| 2024-02-09 | 1,401 | 1,404 | 1,393 | 1,393 | 10,100 | 1,393 |
| 2024-02-08 | 1,408 | 1,408 | 1,401 | 1,406 | 6,100 | 1,406 |
| 2024-02-07 | 1,412 | 1,412 | 1,408 | 1,409 | 3,900 | 1,409 |
| 2024-02-06 | 1,418 | 1,418 | 1,408 | 1,412 | 6,200 | 1,412 |
| 2024-02-05 | 1,415 | 1,418 | 1,414 | 1,414 | 5,500 | 1,414 |
| 2024-02-02 | 1,413 | 1,416 | 1,408 | 1,415 | 8,000 | 1,415 |
| 2024-02-01 | 1,427 | 1,427 | 1,411 | 1,413 | 4,700 | 1,413 |
| 2024-01-31 | 1,413 | 1,427 | 1,412 | 1,427 | 13,400 | 1,427 |
| 2024-01-30 | 1,450 | 1,450 | 1,410 | 1,418 | 106,900 | 1,418 |
| 2024-01-29 | 1,422 | 1,426 | 1,410 | 1,411 | 90,300 | 1,411 |
| 2024-01-26 | 1,422 | 1,434 | 1,422 | 1,429 | 18,800 | 1,429 |
| 2024-01-25 | 1,425 | 1,438 | 1,422 | 1,437 | 16,100 | 1,437 |
| 2024-01-24 | 1,440 | 1,440 | 1,421 | 1,421 | 32,100 | 1,421 |
| 2024-01-23 | 1,447 | 1,453 | 1,442 | 1,442 | 17,100 | 1,442 |
| 2024-01-22 | 1,445 | 1,449 | 1,445 | 1,447 | 10,500 | 1,447 |
| 2024-01-19 | 1,445 | 1,449 | 1,445 | 1,445 | 12,600 | 1,445 |
| 2024-01-18 | 1,449 | 1,453 | 1,445 | 1,445 | 11,200 | 1,445 |
| 2024-01-17 | 1,447 | 1,451 | 1,446 | 1,446 | 20,300 | 1,446 |
| 2024-01-16 | 1,448 | 1,454 | 1,437 | 1,446 | 14,100 | 1,446 |
| 2024-01-15 | 1,439 | 1,451 | 1,438 | 1,445 | 15,900 | 1,445 |
| 2024-01-12 | 1,440 | 1,460 | 1,436 | 1,437 | 29,400 | 1,437 |
| 2024-01-11 | 1,435 | 1,448 | 1,434 | 1,437 | 20,000 | 1,437 |
| 2024-01-10 | 1,425 | 1,434 | 1,423 | 1,430 | 16,900 | 1,430 |
| 2024-01-09 | 1,425 | 1,436 | 1,424 | 1,425 | 10,600 | 1,425 |
| 2024-01-05 | 1,417 | 1,427 | 1,417 | 1,425 | 10,800 | 1,425 |
| 2024-01-04 | 1,407 | 1,426 | 1,405 | 1,415 | 16,500 | 1,415 |
分割・併合履歴 ： なし
