1. HOME >
  2. 株価時系列 >
  3. 3172 >
  4. 2020年

3172 ティーライフ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1411,1421,1201,13425,8001,134
2020-12-291,1221,1481,1211,14022,7001,140
2020-12-281,1411,1671,1111,13049,7001,130
2020-12-251,1481,1511,1301,13916,2001,139
2020-12-241,1451,1581,1431,14815,5001,148
2020-12-231,1531,1591,1391,14522,3001,145
2020-12-221,1801,1841,1401,15943,4001,159
2020-12-211,1701,1881,1551,18825,6001,188
2020-12-181,1611,1821,1511,17226,4001,172
2020-12-171,1701,1731,1491,17218,9001,172
2020-12-161,1711,1721,1401,16919,6001,169
2020-12-151,1541,1581,1341,14119,9001,141
2020-12-141,1511,1771,1431,15230,4001,152
2020-12-111,1401,1501,1251,14028,3001,140
2020-12-101,1781,1851,1361,14155,1001,141
2020-12-091,1821,1951,1661,18233,3001,182
2020-12-081,1811,1971,1751,18049,5001,180
2020-12-071,2781,2821,1721,185139,3001,185
2020-12-041,3661,3661,2851,338103,7001,338
2020-12-031,3841,3841,3461,38031,2001,380
2020-12-021,4001,4001,3531,38945,2001,389
2020-12-011,3211,4081,3101,40084,7001,400
2020-11-301,4421,4421,3111,330184,4001,330
2020-11-271,2821,3071,2641,29242,8001,292
2020-11-261,2101,2671,2031,26326,7001,263
2020-11-251,2411,2701,2101,22636,5001,226
2020-11-241,1531,2371,1531,23738,9001,237
2020-11-201,1611,1771,1451,14820,4001,148
2020-11-191,1851,1851,1461,16123,4001,161
2020-11-181,1751,2081,1551,18633,3001,186
2020-11-171,2261,2261,1621,19530,2001,195
2020-11-161,1521,2061,1401,20533,4001,205
2020-11-131,1411,1631,1141,15715,4001,157
2020-11-121,1771,1771,1281,14112,1001,141
2020-11-111,1721,1851,1511,17413,7001,174
2020-11-101,1761,1791,1471,15920,7001,159
2020-11-091,1691,1881,1521,17211,2001,172
2020-11-061,1511,1641,1201,15712,1001,157
2020-11-051,1831,1831,1351,15113,0001,151
2020-11-041,1121,1881,1061,17125,7001,171
2020-11-021,1191,1271,0971,10115,3001,101
2020-10-301,1661,1661,1061,12426,8001,124
2020-10-291,1961,1961,1471,17620,3001,176
2020-10-281,1711,2201,1431,21232,2001,212
2020-10-271,1201,1681,1181,16817,9001,168
2020-10-261,1531,1591,1131,12022,5001,120
2020-10-231,1901,1901,1521,16331,8001,163
2020-10-221,2041,2051,1591,18330,5001,183
2020-10-211,2431,2431,2111,21310,6001,213
2020-10-201,2481,2601,2361,24312,1001,243
2020-10-191,2271,2631,2031,25317,5001,253
2020-10-161,2411,2421,2111,22623,5001,226
2020-10-151,2851,2931,2311,24827,9001,248
2020-10-141,2881,3031,2641,30021,5001,300
2020-10-131,2861,3101,2751,29125,9001,291
2020-10-121,2751,2861,2471,28620,4001,286
2020-10-091,2661,2951,2571,28625,8001,286
2020-10-081,3001,3011,2681,27320,6001,273
2020-10-071,2701,2831,2671,2837,7001,283
2020-10-061,2971,3141,2641,26916,4001,269
2020-10-051,2601,3051,2601,29535,5001,295
2020-10-021,2541,2821,2401,25856,9001,258
2020-09-301,3111,3111,2621,27121,4001,271
2020-09-291,2811,3171,2801,31331,2001,313
2020-09-281,2821,2901,2661,28023,6001,280
2020-09-251,2841,3191,2811,28128,3001,281
2020-09-241,2711,3181,2551,28435,6001,284
2020-09-231,3041,3061,2541,27425,3001,274
2020-09-181,3301,3301,2851,30431,2001,304
2020-09-171,3021,3251,2821,32527,7001,325
2020-09-161,3021,3191,2791,29322,8001,293
2020-09-151,2641,3021,2641,30220,9001,302
2020-09-141,2781,3021,2541,29456,3001,294
2020-09-111,2691,2761,2181,24874,8001,248
2020-09-101,2951,3271,2511,272108,2001,272
2020-09-091,3091,3131,2891,28965,5001,289
2020-09-081,2841,3411,2391,324172,7001,324
2020-09-071,4401,4481,3011,301454,7001,301
2020-09-041,6011,6801,5351,630365,9001,630
2020-09-031,5011,6001,5011,600195,5001,600
2020-09-021,4081,4941,4081,494136,6001,494
2020-09-011,3901,3991,3401,39983,1001,399
2020-08-311,3391,3941,3391,394120,9001,394
2020-08-281,3661,4341,3001,337578,3001,337
2020-08-271,2921,3001,2531,27640,1001,276
2020-08-261,2901,3091,2781,29830,3001,298
2020-08-251,2951,3101,2601,30748,5001,307
2020-08-241,3181,3181,2511,29355,0001,293
2020-08-211,2611,2971,2611,29562,0001,295
2020-08-201,1991,2681,1981,261115,1001,261
2020-08-191,1881,1981,1701,18628,0001,186
2020-08-181,1441,1941,1361,19059,7001,190
2020-08-171,1041,1451,1031,14551,9001,145
2020-08-141,1061,1061,0831,09521,1001,095
2020-08-131,0841,1001,0751,09922,2001,099
2020-08-121,0551,0911,0551,08325,7001,083
2020-08-111,0501,0521,0311,05219,5001,052
2020-08-071,0421,0531,0251,03525,9001,035
2020-08-061,0171,0341,0131,02216,2001,022
2020-08-051,0111,0171,0011,01711,0001,017
2020-08-041,0091,0099961,0038,3001,003
2020-08-039851,0159851,00015,5001,000
2020-07-3198999996998230,800982
2020-07-309961,0149741,014110,4001,014
2020-07-291,0301,030985991152,400991
2020-07-281,0501,0561,0301,03047,7001,030
2020-07-271,0711,0761,0581,06030,0001,060
2020-07-221,0731,0821,0721,07611,6001,076
2020-07-211,0801,0951,0711,07915,7001,079
2020-07-201,0831,1091,0711,07723,1001,077
2020-07-171,0801,0951,0751,08217,8001,082
2020-07-161,1001,1151,0801,08015,7001,080
2020-07-151,1031,1031,0901,0997,0001,099
2020-07-141,0971,1031,0751,10319,3001,103
2020-07-131,1131,1191,0971,09716,2001,097
2020-07-101,0921,1221,0911,10031,8001,100
2020-07-091,0921,1141,0831,09131,4001,091
2020-07-081,1101,1171,0871,09221,2001,092
2020-07-071,1151,1311,1041,10424,8001,104
2020-07-061,0921,1151,0781,10526,2001,105
2020-07-031,0331,0921,0331,07433,6001,074
2020-07-021,0901,0921,0321,03235,8001,032
2020-07-011,1231,1391,0751,08541,7001,085
2020-06-301,1351,1391,1061,12944,4001,129
2020-06-291,0501,0991,0491,09937,4001,099
2020-06-261,0201,0661,0201,06225,3001,062
2020-06-251,0181,0251,0071,01519,6001,015
2020-06-241,0281,0281,0081,01919,6001,019
2020-06-231,0301,0481,0151,01745,4001,017
2020-06-221,0331,0421,0151,02020,3001,020
2020-06-191,0531,0531,0211,03321,5001,033
2020-06-181,0411,0491,0241,03819,6001,038
2020-06-171,0501,0571,0471,04813,3001,048
2020-06-161,0541,0541,0161,05133,6001,051
2020-06-151,0521,0741,0071,02425,9001,024
2020-06-121,0451,0581,0261,05239,2001,052
2020-06-111,0961,1001,0711,07517,0001,075
2020-06-101,0931,1051,0851,10127,5001,101
2020-06-091,1241,1261,0801,10446,0001,104
2020-06-081,1451,1461,1091,12745,4001,127
2020-06-051,1241,1401,0961,14062,3001,140
2020-06-041,2001,2371,1031,135228,4001,135
2020-06-031,2731,2731,2001,20082,1001,200
2020-06-021,2161,2591,2061,25982,0001,259
2020-06-011,1701,2041,1601,19651,6001,196
2020-05-291,1101,1701,1091,16029,6001,160
2020-05-281,0951,1901,0531,13880,2001,138
2020-05-271,0621,0901,0251,09047,1001,090
2020-05-261,0771,0771,0591,06314,9001,063
2020-05-251,0741,0751,0531,06512,1001,065
2020-05-221,0301,0651,0161,04417,5001,044
2020-05-219801,0599801,02043,0001,020
2020-05-2095798195697511,000975
2020-05-1996298194295717,900957
2020-05-1893894393394210,600942
2020-05-1595896392693711,100937
2020-05-1495398094894813,600948
2020-05-1393095393095310,300953
2020-05-1294295693494511,400945
2020-05-1194095693294213,900942
2020-05-0890093790093224,000932
2020-05-0787390187389011,400890
2020-05-0188689287788810,000888
2020-04-3088090087088518,200885
2020-04-2887488886087536,600875
2020-04-2787088586486812,500868
2020-04-248808808588669,000866
2020-04-238748838708765,600876
2020-04-2288188285586912,600869
2020-04-2188490087190014,800900
2020-04-209089098838848,100884
2020-04-1791891990091110,100911
2020-04-1691393991191523,300915
2020-04-1590593689092112,300921
2020-04-148908998908905,300890
2020-04-138919098878939,600893
2020-04-108788868718765,000876
2020-04-0990390386987811,100878
2020-04-0884690283290221,900902
2020-04-0782084682084314,000843
2020-04-0682083279381341,300813
2020-04-0385185279981634,800816
2020-04-0287887885685612,000856
2020-04-0187989183484827,600848
2020-03-3187789486589413,200894
2020-03-3087788587187116,100871
2020-03-2792092088390013,200900
2020-03-2694194185590825,700908
2020-03-2596297291894819,500948
2020-03-2487994787994731,000947
2020-03-2380087679187637,800876
2020-03-1990593080481165,100811
2020-03-1893294888688630,800886
2020-03-1788892388892333,300923
2020-03-1689192585090337,600903
2020-03-1382489582489555,200895
2020-03-1292692786090582,900905
2020-03-11993997894971109,800971
2020-03-10930960879955155,900955
2020-03-09900940861940328,300940
2020-03-06840909814886416,500886
2020-03-058428588048251,052,200825
2020-03-047227467227226,300722
2020-03-037537627257288,200728
2020-03-0271375871375110,400751
2020-02-2874174571672814,000728
2020-02-277917937707709,300770
2020-02-2680180279079010,500790
2020-02-258228268068089,400808
2020-02-218478548398432,700843
2020-02-208608608498491,900849
2020-02-198708708408529,300852
2020-02-188839008768763,400876
2020-02-178888988858852,100885
2020-02-149069098989053,300905
2020-02-139139139069131,900913
2020-02-129049179049135,000913
2020-02-109089159089144,600914
2020-02-079149149109132,700913
2020-02-069099159079158,700915
2020-02-0590790789790338,700903
2020-02-049009028969021,400902
2020-02-038809038809006,700900
2020-01-318969088899079,400907
2020-01-309029078979048,700904
2020-01-299109108979054,800905
2020-01-288918978828963,500896
2020-01-278988988938932,300893
2020-01-249009028978982,200898
2020-01-239099099009002,000900
2020-01-2290091289790911,500909
2020-01-218949008948951,600895
2020-01-208968998928942,100894
2020-01-179019018938934,300893
2020-01-168869028869029,300902
2020-01-158878918848873,300887
2020-01-148878958858874,300887
2020-01-108838878808872,700887
2020-01-098838878838853,000885
2020-01-088908908838834,200883
2020-01-078978978908933,700893
2020-01-068938938868904,200890

分割・併合履歴 ： なし