3738 (株)ティーガイア 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 |
---|---|---|---|---|---|---|
2024-11-13 | 2,668 | 2,671 | 2,668 | 2,669 | 79,000 | 2,669 |
2024-11-12 | 2,669 | 2,671 | 2,668 | 2,670 | 165,600 | 2,670 |
2024-11-11 | 2,668 | 2,669 | 2,667 | 2,668 | 319,100 | 2,668 |
2024-11-08 | 2,669 | 2,671 | 2,667 | 2,668 | 824,000 | 2,668 |
2024-11-07 | 2,668 | 2,669 | 2,667 | 2,667 | 148,500 | 2,667 |
2024-11-06 | 2,668 | 2,669 | 2,667 | 2,667 | 182,500 | 2,667 |
2024-11-05 | 2,668 | 2,669 | 2,667 | 2,667 | 105,200 | 2,667 |
2024-11-01 | 2,667 | 2,669 | 2,667 | 2,667 | 189,600 | 2,667 |
2024-10-31 | 2,667 | 2,670 | 2,666 | 2,666 | 772,500 | 2,666 |
2024-10-30 | 2,668 | 2,670 | 2,666 | 2,667 | 1,329,400 | 2,667 |
2024-10-29 | 2,668 | 2,669 | 2,667 | 2,667 | 95,100 | 2,667 |
2024-10-28 | 2,669 | 2,670 | 2,667 | 2,668 | 328,500 | 2,668 |
2024-10-25 | 2,669 | 2,673 | 2,667 | 2,668 | 371,600 | 2,668 |
2024-10-24 | 2,668 | 2,671 | 2,666 | 2,668 | 662,100 | 2,668 |
2024-10-23 | 2,668 | 2,670 | 2,667 | 2,668 | 225,500 | 2,668 |
2024-10-22 | 2,667 | 2,673 | 2,667 | 2,669 | 603,400 | 2,669 |
2024-10-21 | 2,667 | 2,669 | 2,667 | 2,667 | 179,600 | 2,667 |
2024-10-18 | 2,667 | 2,669 | 2,667 | 2,667 | 209,700 | 2,667 |
2024-10-17 | 2,667 | 2,669 | 2,667 | 2,668 | 171,600 | 2,668 |
2024-10-16 | 2,666 | 2,669 | 2,666 | 2,666 | 393,500 | 2,666 |
2024-10-15 | 2,669 | 2,675 | 2,665 | 2,667 | 622,400 | 2,667 |
2024-10-11 | 2,669 | 2,675 | 2,668 | 2,672 | 461,200 | 2,672 |
2024-10-10 | 2,669 | 2,671 | 2,668 | 2,671 | 691,000 | 2,671 |
2024-10-09 | 2,666 | 2,675 | 2,665 | 2,671 | 620,000 | 2,671 |
2024-10-08 | 2,665 | 2,667 | 2,665 | 2,666 | 386,500 | 2,666 |
2024-10-07 | 2,666 | 2,668 | 2,665 | 2,665 | 527,700 | 2,665 |
2024-10-04 | 2,664 | 2,668 | 2,664 | 2,665 | 1,313,200 | 2,665 |
2024-10-03 | 2,667 | 2,668 | 2,664 | 2,664 | 2,079,500 | 2,664 |
2024-10-02 | 2,666 | 2,669 | 2,664 | 2,668 | 3,499,100 | 2,668 |
2024-10-01 | 2,925 | 2,925 | 2,925 | 2,925 | 34,100 | 2,925 |
2024-09-30 | 3,585 | 3,905 | 3,555 | 3,670 | 502,500 | 3,670 |
2024-09-27 | 3,580 | 3,710 | 3,575 | 3,635 | 292,000 | 3,635 |
2024-09-26 | 3,690 | 3,690 | 3,485 | 3,580 | 745,600 | 3,580 |
2024-09-25 | 3,850 | 3,860 | 3,590 | 3,640 | 558,000 | 3,640 |
2024-09-24 | 3,890 | 3,905 | 3,790 | 3,830 | 324,800 | 3,830 |
2024-09-20 | 3,940 | 3,965 | 3,875 | 3,900 | 325,600 | 3,900 |
2024-09-19 | 3,990 | 3,995 | 3,910 | 3,925 | 263,900 | 3,925 |
2024-09-18 | 3,810 | 4,020 | 3,795 | 3,995 | 553,300 | 3,995 |
2024-09-17 | 3,815 | 3,845 | 3,755 | 3,800 | 204,500 | 3,800 |
2024-09-13 | 3,855 | 3,865 | 3,820 | 3,820 | 185,900 | 3,820 |
2024-09-12 | 3,800 | 3,870 | 3,775 | 3,870 | 186,000 | 3,870 |
2024-09-11 | 3,805 | 3,810 | 3,740 | 3,770 | 118,900 | 3,770 |
2024-09-10 | 3,765 | 3,850 | 3,755 | 3,840 | 209,400 | 3,840 |
2024-09-09 | 3,670 | 3,815 | 3,660 | 3,790 | 165,100 | 3,790 |
2024-09-06 | 3,820 | 3,855 | 3,725 | 3,740 | 270,600 | 3,740 |
2024-09-05 | 3,800 | 3,840 | 3,745 | 3,785 | 129,400 | 3,785 |
2024-09-04 | 3,800 | 3,850 | 3,770 | 3,825 | 213,300 | 3,825 |
2024-09-03 | 3,730 | 3,860 | 3,710 | 3,860 | 158,300 | 3,860 |
2024-09-02 | 3,660 | 3,740 | 3,620 | 3,740 | 184,300 | 3,740 |
2024-08-30 | 3,685 | 3,720 | 3,595 | 3,660 | 307,800 | 3,660 |
2024-08-29 | 3,690 | 3,735 | 3,660 | 3,670 | 397,700 | 3,670 |
2024-08-28 | 3,755 | 3,770 | 3,695 | 3,700 | 104,000 | 3,700 |
2024-08-27 | 3,730 | 3,815 | 3,730 | 3,775 | 190,600 | 3,775 |
2024-08-26 | 3,755 | 3,770 | 3,675 | 3,705 | 163,700 | 3,705 |
2024-08-23 | 3,745 | 3,765 | 3,665 | 3,760 | 171,900 | 3,760 |
2024-08-22 | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 | 3,770 |
2024-08-21 | 3,685 | 3,760 | 3,625 | 3,695 | 274,200 | 3,695 |
2024-08-20 | 3,715 | 3,735 | 3,610 | 3,670 | 337,500 | 3,670 |
2024-08-19 | 3,775 | 3,800 | 3,690 | 3,710 | 199,700 | 3,710 |
2024-08-16 | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 | 3,800 |
2024-08-15 | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 | 3,730 |
2024-08-14 | 3,750 | 3,770 | 3,655 | 3,730 | 147,400 | 3,730 |
2024-08-13 | 3,690 | 3,735 | 3,635 | 3,700 | 140,000 | 3,700 |
2024-08-09 | 3,700 | 3,785 | 3,685 | 3,720 | 217,100 | 3,720 |
2024-08-08 | 3,570 | 3,685 | 3,570 | 3,630 | 163,100 | 3,630 |
2024-08-07 | 3,475 | 3,695 | 3,450 | 3,635 | 276,100 | 3,635 |
2024-08-06 | 3,410 | 3,615 | 3,410 | 3,480 | 418,100 | 3,480 |
2024-08-05 | 3,455 | 3,600 | 3,265 | 3,345 | 511,300 | 3,345 |
2024-08-02 | 3,440 | 3,715 | 3,290 | 3,500 | 968,700 | 3,500 |
2024-08-01 | 3,765 | 3,970 | 3,585 | 3,860 | 701,400 | 3,860 |
2024-07-31 | 3,850 | 3,935 | 3,695 | 3,905 | 252,600 | 3,905 |
2024-07-30 | 3,825 | 3,920 | 3,765 | 3,865 | 352,200 | 3,865 |
2024-07-29 | 3,600 | 3,830 | 3,590 | 3,815 | 327,500 | 3,815 |
2024-07-26 | 3,690 | 3,690 | 3,580 | 3,600 | 243,700 | 3,600 |
2024-07-25 | 3,530 | 3,700 | 3,510 | 3,670 | 295,800 | 3,670 |
2024-07-24 | 3,750 | 3,835 | 3,615 | 3,670 | 678,300 | 3,670 |
2024-07-23 | 3,450 | 3,735 | 3,445 | 3,700 | 639,500 | 3,700 |
2024-07-22 | 3,250 | 3,445 | 3,200 | 3,355 | 625,000 | 3,355 |
2024-07-19 | 3,145 | 3,175 | 3,100 | 3,120 | 97,000 | 3,120 |
2024-07-18 | 3,135 | 3,195 | 3,120 | 3,185 | 98,600 | 3,185 |
2024-07-17 | 3,190 | 3,225 | 3,145 | 3,175 | 87,500 | 3,175 |
2024-07-16 | 3,110 | 3,165 | 3,100 | 3,165 | 80,100 | 3,165 |
2024-07-12 | 3,090 | 3,155 | 3,060 | 3,145 | 84,200 | 3,145 |
2024-07-11 | 3,235 | 3,235 | 3,065 | 3,105 | 240,300 | 3,105 |
2024-07-10 | 3,185 | 3,250 | 3,160 | 3,250 | 225,900 | 3,250 |
2024-07-09 | 3,110 | 3,175 | 3,100 | 3,165 | 121,900 | 3,165 |
2024-07-08 | 3,120 | 3,140 | 3,055 | 3,085 | 143,800 | 3,085 |
2024-07-05 | 3,110 | 3,140 | 3,090 | 3,140 | 103,500 | 3,140 |
2024-07-04 | 3,160 | 3,165 | 3,095 | 3,140 | 125,700 | 3,140 |
2024-07-03 | 3,100 | 3,230 | 3,075 | 3,160 | 262,700 | 3,160 |
2024-07-02 | 3,030 | 3,140 | 3,030 | 3,135 | 219,700 | 3,135 |
2024-07-01 | 3,010 | 3,040 | 2,970 | 3,035 | 187,800 | 3,035 |
2024-06-28 | 3,050 | 3,060 | 2,981 | 3,050 | 225,500 | 3,050 |
2024-06-27 | 2,868 | 3,185 | 2,828 | 3,060 | 682,600 | 3,060 |
2024-06-26 | 2,729 | 2,990 | 2,715 | 2,968 | 1,755,800 | 2,968 |
2024-06-25 | 2,865 | 2,865 | 2,865 | 2,865 | 261,600 | 2,865 |
2024-06-24 | 2,365 | 2,365 | 2,365 | 2,365 | 94,700 | 2,365 |
2024-06-21 | 1,940 | 1,973 | 1,940 | 1,965 | 77,900 | 1,965 |
2024-06-20 | 1,943 | 1,958 | 1,938 | 1,940 | 85,900 | 1,940 |
2024-06-19 | 1,975 | 1,975 | 1,948 | 1,950 | 62,600 | 1,950 |
2024-06-18 | 1,970 | 1,978 | 1,959 | 1,970 | 50,800 | 1,970 |
2024-06-17 | 1,976 | 1,977 | 1,945 | 1,969 | 43,600 | 1,969 |
2024-06-14 | 1,925 | 1,968 | 1,925 | 1,968 | 62,000 | 1,968 |
2024-06-13 | 1,960 | 1,961 | 1,927 | 1,938 | 58,100 | 1,938 |
2024-06-12 | 1,952 | 1,964 | 1,945 | 1,952 | 35,100 | 1,952 |
2024-06-11 | 1,944 | 1,950 | 1,932 | 1,947 | 32,100 | 1,947 |
2024-06-10 | 1,901 | 1,940 | 1,901 | 1,940 | 50,600 | 1,940 |
2024-06-07 | 1,903 | 1,915 | 1,890 | 1,901 | 32,000 | 1,901 |
2024-06-06 | 1,913 | 1,927 | 1,896 | 1,905 | 58,300 | 1,905 |
2024-06-05 | 1,935 | 1,946 | 1,916 | 1,917 | 47,300 | 1,917 |
2024-06-04 | 1,940 | 1,962 | 1,940 | 1,950 | 55,100 | 1,950 |
2024-06-03 | 1,949 | 1,957 | 1,939 | 1,952 | 89,300 | 1,952 |
2024-05-31 | 1,920 | 1,942 | 1,916 | 1,942 | 45,800 | 1,942 |
2024-05-30 | 1,876 | 1,910 | 1,876 | 1,910 | 57,300 | 1,910 |
2024-05-29 | 1,894 | 1,910 | 1,860 | 1,896 | 111,300 | 1,896 |
2024-05-28 | 1,930 | 1,939 | 1,886 | 1,894 | 76,700 | 1,894 |
2024-05-27 | 1,940 | 1,940 | 1,916 | 1,940 | 44,600 | 1,940 |
2024-05-24 | 1,925 | 1,946 | 1,925 | 1,940 | 23,500 | 1,940 |
2024-05-23 | 1,960 | 1,960 | 1,926 | 1,938 | 47,400 | 1,938 |
2024-05-22 | 1,951 | 1,968 | 1,941 | 1,958 | 36,800 | 1,958 |
2024-05-21 | 1,960 | 1,972 | 1,951 | 1,951 | 24,500 | 1,951 |
2024-05-20 | 1,977 | 1,979 | 1,961 | 1,964 | 34,600 | 1,964 |
2024-05-17 | 1,980 | 1,989 | 1,964 | 1,982 | 54,300 | 1,982 |
2024-05-16 | 2,002 | 2,002 | 1,971 | 1,989 | 32,000 | 1,989 |
2024-05-15 | 2,010 | 2,015 | 2,000 | 2,002 | 21,700 | 2,002 |
2024-05-14 | 2,007 | 2,018 | 1,986 | 1,998 | 35,900 | 1,998 |
2024-05-13 | 2,031 | 2,040 | 1,983 | 2,007 | 64,700 | 2,007 |
2024-05-10 | 2,186 | 2,186 | 2,024 | 2,025 | 116,300 | 2,025 |
2024-05-09 | 2,183 | 2,220 | 2,168 | 2,183 | 45,200 | 2,183 |
2024-05-08 | 2,190 | 2,220 | 2,169 | 2,183 | 65,000 | 2,183 |
2024-05-07 | 2,188 | 2,211 | 2,172 | 2,194 | 61,000 | 2,194 |
2024-05-02 | 2,145 | 2,187 | 2,145 | 2,175 | 49,600 | 2,175 |
2024-05-01 | 2,125 | 2,151 | 2,106 | 2,145 | 41,000 | 2,145 |
2024-04-30 | 2,100 | 2,128 | 2,086 | 2,127 | 47,900 | 2,127 |
2024-04-26 | 2,110 | 2,110 | 2,089 | 2,097 | 31,000 | 2,097 |
2024-04-25 | 2,100 | 2,105 | 2,089 | 2,100 | 22,300 | 2,100 |
2024-04-24 | 2,096 | 2,109 | 2,079 | 2,101 | 37,600 | 2,101 |
2024-04-23 | 2,064 | 2,080 | 2,062 | 2,079 | 27,500 | 2,079 |
2024-04-22 | 2,060 | 2,076 | 2,058 | 2,064 | 22,500 | 2,064 |
2024-04-19 | 2,055 | 2,055 | 2,015 | 2,044 | 37,700 | 2,044 |
2024-04-18 | 2,040 | 2,071 | 2,040 | 2,062 | 27,300 | 2,062 |
2024-04-17 | 2,047 | 2,059 | 2,039 | 2,039 | 31,500 | 2,039 |
2024-04-16 | 2,084 | 2,095 | 2,050 | 2,056 | 37,900 | 2,056 |
2024-04-15 | 2,070 | 2,084 | 2,070 | 2,084 | 17,200 | 2,084 |
2024-04-12 | 2,088 | 2,088 | 2,069 | 2,084 | 29,000 | 2,084 |
2024-04-11 | 2,058 | 2,080 | 2,050 | 2,080 | 18,700 | 2,080 |
2024-04-10 | 2,060 | 2,085 | 2,060 | 2,078 | 24,100 | 2,078 |
2024-04-09 | 2,050 | 2,061 | 2,037 | 2,059 | 22,000 | 2,059 |
2024-04-08 | 2,016 | 2,043 | 2,016 | 2,043 | 37,800 | 2,043 |
2024-04-05 | 2,026 | 2,039 | 2,005 | 2,016 | 61,300 | 2,016 |
2024-04-04 | 2,065 | 2,065 | 2,028 | 2,032 | 45,500 | 2,032 |
2024-04-03 | 2,020 | 2,061 | 2,016 | 2,052 | 34,100 | 2,052 |
2024-04-02 | 2,075 | 2,081 | 2,031 | 2,040 | 34,500 | 2,040 |
2024-04-01 | 2,064 | 2,082 | 2,061 | 2,074 | 36,600 | 2,074 |
2024-03-29 | 2,040 | 2,068 | 2,040 | 2,062 | 38,600 | 2,062 |
2024-03-28 | 2,081 | 2,081 | 2,025 | 2,033 | 74,000 | 2,033 |
2024-03-27 | 2,109 | 2,124 | 2,108 | 2,120 | 107,100 | 2,120 |
2024-03-26 | 2,090 | 2,110 | 2,080 | 2,109 | 59,700 | 2,109 |
2024-03-25 | 2,081 | 2,092 | 2,077 | 2,081 | 76,600 | 2,081 |
2024-03-22 | 2,100 | 2,100 | 2,085 | 2,090 | 51,800 | 2,090 |
2024-03-21 | 2,110 | 2,112 | 2,088 | 2,088 | 49,000 | 2,088 |
2024-03-19 | 2,099 | 2,099 | 2,083 | 2,098 | 36,600 | 2,098 |
2024-03-18 | 2,102 | 2,109 | 2,090 | 2,090 | 52,500 | 2,090 |
2024-03-15 | 2,078 | 2,098 | 2,078 | 2,098 | 34,600 | 2,098 |
2024-03-14 | 2,074 | 2,092 | 2,067 | 2,090 | 56,100 | 2,090 |
2024-03-13 | 2,070 | 2,080 | 2,058 | 2,066 | 34,500 | 2,066 |
2024-03-12 | 2,054 | 2,084 | 2,054 | 2,079 | 44,100 | 2,079 |
2024-03-11 | 2,075 | 2,077 | 2,054 | 2,077 | 62,200 | 2,077 |
2024-03-08 | 2,067 | 2,095 | 2,060 | 2,083 | 49,000 | 2,083 |
2024-03-07 | 2,070 | 2,070 | 2,056 | 2,061 | 41,200 | 2,061 |
2024-03-06 | 2,050 | 2,084 | 2,050 | 2,063 | 59,200 | 2,063 |
2024-03-05 | 2,035 | 2,069 | 2,025 | 2,064 | 52,800 | 2,064 |
2024-03-04 | 2,100 | 2,100 | 2,034 | 2,042 | 163,100 | 2,042 |
2024-03-01 | 2,115 | 2,131 | 2,097 | 2,104 | 71,700 | 2,104 |
2024-02-29 | 2,115 | 2,154 | 2,106 | 2,126 | 120,700 | 2,126 |
2024-02-28 | 2,123 | 2,129 | 2,090 | 2,118 | 137,300 | 2,118 |
2024-02-27 | 2,143 | 2,159 | 2,114 | 2,129 | 112,300 | 2,129 |
2024-02-26 | 2,150 | 2,159 | 2,133 | 2,142 | 97,100 | 2,142 |
2024-02-22 | 2,138 | 2,149 | 2,122 | 2,135 | 57,600 | 2,135 |
2024-02-21 | 2,116 | 2,128 | 2,108 | 2,125 | 61,400 | 2,125 |
2024-02-20 | 2,138 | 2,157 | 2,120 | 2,126 | 60,800 | 2,126 |
2024-02-19 | 2,136 | 2,159 | 2,122 | 2,136 | 97,300 | 2,136 |
2024-02-16 | 2,110 | 2,136 | 2,105 | 2,124 | 61,000 | 2,124 |
2024-02-15 | 2,140 | 2,142 | 2,086 | 2,106 | 92,900 | 2,106 |
2024-02-14 | 2,134 | 2,135 | 2,110 | 2,130 | 125,100 | 2,130 |
2024-02-13 | 2,090 | 2,118 | 2,084 | 2,117 | 98,900 | 2,117 |
2024-02-09 | 2,068 | 2,096 | 2,061 | 2,080 | 83,500 | 2,080 |
2024-02-08 | 2,048 | 2,068 | 2,030 | 2,060 | 110,100 | 2,060 |
2024-02-07 | 1,988 | 2,040 | 1,988 | 2,035 | 102,500 | 2,035 |
2024-02-06 | 1,992 | 2,009 | 1,980 | 1,991 | 53,400 | 1,991 |
2024-02-05 | 2,033 | 2,038 | 1,995 | 1,995 | 105,200 | 1,995 |
2024-02-02 | 2,016 | 2,038 | 2,013 | 2,033 | 62,700 | 2,033 |
2024-02-01 | 1,997 | 2,027 | 1,993 | 2,023 | 67,100 | 2,023 |
2024-01-31 | 1,983 | 2,000 | 1,974 | 2,000 | 48,800 | 2,000 |
2024-01-30 | 1,995 | 2,006 | 1,990 | 1,990 | 56,100 | 1,990 |
2024-01-29 | 1,976 | 1,992 | 1,976 | 1,992 | 42,100 | 1,992 |
2024-01-26 | 1,994 | 1,996 | 1,973 | 1,974 | 67,100 | 1,974 |
2024-01-25 | 1,976 | 2,000 | 1,975 | 1,994 | 36,700 | 1,994 |
2024-01-24 | 1,992 | 1,992 | 1,973 | 1,976 | 52,900 | 1,976 |
2024-01-23 | 1,995 | 2,002 | 1,987 | 1,989 | 39,200 | 1,989 |
2024-01-22 | 1,970 | 1,987 | 1,970 | 1,986 | 26,900 | 1,986 |
2024-01-19 | 1,976 | 1,976 | 1,953 | 1,965 | 38,700 | 1,965 |
2024-01-18 | 1,954 | 1,963 | 1,954 | 1,961 | 32,600 | 1,961 |
2024-01-17 | 1,955 | 1,978 | 1,954 | 1,954 | 39,700 | 1,954 |
2024-01-16 | 1,977 | 1,982 | 1,958 | 1,958 | 45,600 | 1,958 |
2024-01-15 | 1,960 | 1,987 | 1,960 | 1,977 | 35,800 | 1,977 |
2024-01-12 | 1,977 | 1,980 | 1,944 | 1,958 | 58,600 | 1,958 |
2024-01-11 | 1,987 | 1,988 | 1,971 | 1,977 | 52,400 | 1,977 |
2024-01-10 | 1,980 | 1,990 | 1,971 | 1,976 | 68,100 | 1,976 |
2024-01-09 | 1,954 | 1,970 | 1,950 | 1,968 | 44,800 | 1,968 |
2024-01-05 | 1,951 | 1,954 | 1,939 | 1,945 | 51,200 | 1,945 |
2024-01-04 | 1,931 | 1,950 | 1,909 | 1,950 | 55,900 | 1,950 |
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