3738 (株)ティーガイア 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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 2,659 | 2,665 | 2,659 | 2,659 | 157,000 | 2,659 |
| 2025-02-27 | 2,659 | 2,660 | 2,659 | 2,659 | 14,100 | 2,659 |
| 2025-02-26 | 2,659 | 2,660 | 2,659 | 2,659 | 14,600 | 2,659 |
| 2025-02-25 | 2,659 | 2,660 | 2,659 | 2,659 | 60,500 | 2,659 |
| 2025-02-21 | 2,659 | 2,660 | 2,659 | 2,659 | 32,100 | 2,659 |
| 2025-02-20 | 2,659 | 2,660 | 2,659 | 2,659 | 38,400 | 2,659 |
| 2025-02-19 | 2,659 | 2,660 | 2,659 | 2,659 | 25,700 | 2,659 |
| 2025-02-18 | 2,659 | 2,660 | 2,659 | 2,659 | 44,600 | 2,659 |
| 2025-02-17 | 2,658 | 2,660 | 2,658 | 2,658 | 12,400 | 2,658 |
| 2025-02-14 | 2,659 | 2,660 | 2,658 | 2,658 | 184,600 | 2,658 |
| 2025-02-13 | 2,660 | 2,660 | 2,659 | 2,659 | 126,700 | 2,659 |
| 2025-02-12 | 2,660 | 2,661 | 2,659 | 2,659 | 751,400 | 2,659 |
| 2025-02-10 | 2,660 | 2,661 | 2,659 | 2,659 | 94,100 | 2,659 |
| 2025-02-07 | 2,660 | 2,662 | 2,659 | 2,660 | 163,200 | 2,660 |
| 2025-02-06 | 2,661 | 2,661 | 2,660 | 2,661 | 24,500 | 2,661 |
| 2025-02-05 | 2,661 | 2,661 | 2,659 | 2,661 | 14,200 | 2,661 |
| 2025-02-04 | 2,660 | 2,662 | 2,659 | 2,660 | 37,700 | 2,660 |
| 2025-02-03 | 2,660 | 2,664 | 2,659 | 2,659 | 47,600 | 2,659 |
| 2025-01-31 | 2,660 | 2,663 | 2,659 | 2,659 | 23,800 | 2,659 |
| 2025-01-30 | 2,660 | 2,661 | 2,659 | 2,659 | 14,900 | 2,659 |
| 2025-01-29 | 2,660 | 2,661 | 2,659 | 2,659 | 37,100 | 2,659 |
| 2025-01-28 | 2,659 | 2,660 | 2,659 | 2,659 | 29,900 | 2,659 |
| 2025-01-27 | 2,659 | 2,660 | 2,659 | 2,659 | 37,200 | 2,659 |
| 2025-01-24 | 2,659 | 2,660 | 2,658 | 2,659 | 47,400 | 2,659 |
| 2025-01-23 | 2,660 | 2,660 | 2,658 | 2,659 | 121,300 | 2,659 |
| 2025-01-22 | 2,660 | 2,661 | 2,659 | 2,659 | 16,900 | 2,659 |
| 2025-01-21 | 2,661 | 2,661 | 2,659 | 2,659 | 5,200 | 2,659 |
| 2025-01-20 | 2,659 | 2,661 | 2,659 | 2,659 | 13,500 | 2,659 |
| 2025-01-17 | 2,660 | 2,661 | 2,659 | 2,659 | 53,100 | 2,659 |
| 2025-01-16 | 2,662 | 2,663 | 2,659 | 2,659 | 36,000 | 2,659 |
| 2025-01-15 | 2,661 | 2,663 | 2,660 | 2,660 | 30,400 | 2,660 |
| 2025-01-14 | 2,660 | 2,668 | 2,660 | 2,660 | 42,200 | 2,660 |
| 2025-01-10 | 2,660 | 2,663 | 2,659 | 2,661 | 61,400 | 2,661 |
| 2025-01-09 | 2,661 | 2,663 | 2,659 | 2,663 | 31,400 | 2,663 |
| 2025-01-08 | 2,660 | 2,663 | 2,659 | 2,661 | 28,400 | 2,661 |
| 2025-01-07 | 2,660 | 2,661 | 2,659 | 2,659 | 31,000 | 2,659 |
| 2025-01-06 | 2,660 | 2,661 | 2,659 | 2,659 | 64,000 | 2,659 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株