3738 (株)ティーガイア の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,710 | 1,729 | 1,703 | 1,726 | 84,200 | 1,726 |
| 2023-06-08 | 1,709 | 1,715 | 1,699 | 1,706 | 80,800 | 1,706 |
| 2023-06-07 | 1,706 | 1,716 | 1,684 | 1,696 | 107,400 | 1,696 |
| 2023-06-06 | 1,700 | 1,705 | 1,692 | 1,704 | 72,200 | 1,704 |
| 2023-06-05 | 1,703 | 1,709 | 1,695 | 1,700 | 76,200 | 1,700 |
| 2023-06-02 | 1,675 | 1,699 | 1,672 | 1,699 | 68,700 | 1,699 |
| 2023-06-01 | 1,651 | 1,674 | 1,651 | 1,666 | 51,900 | 1,666 |
| 2023-05-31 | 1,666 | 1,668 | 1,648 | 1,651 | 203,300 | 1,651 |
| 2023-05-30 | 1,685 | 1,685 | 1,658 | 1,670 | 119,600 | 1,670 |
| 2023-05-29 | 1,698 | 1,698 | 1,681 | 1,693 | 62,200 | 1,693 |
| 2023-05-26 | 1,683 | 1,693 | 1,675 | 1,682 | 95,600 | 1,682 |
| 2023-05-25 | 1,686 | 1,693 | 1,680 | 1,682 | 77,400 | 1,682 |
| 2023-05-24 | 1,695 | 1,700 | 1,684 | 1,686 | 86,000 | 1,686 |
| 2023-05-23 | 1,711 | 1,711 | 1,693 | 1,699 | 108,500 | 1,699 |
| 2023-05-22 | 1,693 | 1,713 | 1,693 | 1,712 | 98,400 | 1,712 |
| 2023-05-19 | 1,694 | 1,697 | 1,687 | 1,689 | 70,100 | 1,689 |
| 2023-05-18 | 1,696 | 1,707 | 1,688 | 1,693 | 72,700 | 1,693 |
| 2023-05-17 | 1,690 | 1,694 | 1,680 | 1,690 | 44,300 | 1,690 |
| 2023-05-16 | 1,677 | 1,688 | 1,674 | 1,688 | 52,100 | 1,688 |
| 2023-05-15 | 1,662 | 1,682 | 1,657 | 1,672 | 86,800 | 1,672 |
| 2023-05-12 | 1,655 | 1,660 | 1,650 | 1,660 | 48,000 | 1,660 |
| 2023-05-11 | 1,647 | 1,661 | 1,647 | 1,656 | 39,700 | 1,656 |
| 2023-05-10 | 1,664 | 1,664 | 1,645 | 1,648 | 56,500 | 1,648 |
| 2023-05-09 | 1,660 | 1,662 | 1,656 | 1,662 | 52,200 | 1,662 |
| 2023-05-08 | 1,658 | 1,667 | 1,648 | 1,652 | 53,500 | 1,652 |
| 2023-05-02 | 1,670 | 1,678 | 1,644 | 1,656 | 159,600 | 1,656 |
| 2023-05-01 | 1,673 | 1,681 | 1,667 | 1,677 | 65,500 | 1,677 |
| 2023-04-28 | 1,665 | 1,670 | 1,657 | 1,668 | 52,100 | 1,668 |
| 2023-04-27 | 1,643 | 1,652 | 1,641 | 1,647 | 49,300 | 1,647 |
| 2023-04-26 | 1,651 | 1,656 | 1,638 | 1,642 | 72,700 | 1,642 |
| 2023-04-25 | 1,662 | 1,672 | 1,655 | 1,657 | 44,200 | 1,657 |
| 2023-04-24 | 1,651 | 1,660 | 1,648 | 1,651 | 54,200 | 1,651 |
| 2023-04-21 | 1,658 | 1,670 | 1,655 | 1,655 | 40,600 | 1,655 |
| 2023-04-20 | 1,655 | 1,665 | 1,648 | 1,655 | 80,900 | 1,655 |
| 2023-04-19 | 1,684 | 1,684 | 1,651 | 1,668 | 112,300 | 1,668 |
| 2023-04-18 | 1,690 | 1,705 | 1,659 | 1,698 | 87,500 | 1,698 |
| 2023-04-17 | 1,688 | 1,689 | 1,679 | 1,685 | 28,800 | 1,685 |
| 2023-04-14 | 1,686 | 1,695 | 1,684 | 1,685 | 57,900 | 1,685 |
| 2023-04-13 | 1,694 | 1,694 | 1,683 | 1,688 | 45,500 | 1,688 |
| 2023-04-12 | 1,700 | 1,705 | 1,686 | 1,694 | 59,700 | 1,694 |
| 2023-04-11 | 1,691 | 1,700 | 1,688 | 1,693 | 59,400 | 1,693 |
| 2023-04-10 | 1,680 | 1,698 | 1,674 | 1,696 | 50,800 | 1,696 |
| 2023-04-07 | 1,670 | 1,682 | 1,667 | 1,667 | 89,200 | 1,667 |
| 2023-04-06 | 1,670 | 1,687 | 1,667 | 1,682 | 72,500 | 1,682 |
| 2023-04-05 | 1,716 | 1,716 | 1,678 | 1,680 | 77,200 | 1,680 |
| 2023-04-04 | 1,702 | 1,718 | 1,696 | 1,718 | 83,100 | 1,718 |
| 2023-04-03 | 1,689 | 1,699 | 1,684 | 1,699 | 80,200 | 1,699 |
| 2023-03-31 | 1,667 | 1,684 | 1,667 | 1,670 | 81,300 | 1,670 |
| 2023-03-30 | 1,675 | 1,679 | 1,657 | 1,665 | 108,700 | 1,665 |
| 2023-03-29 | 1,692 | 1,712 | 1,688 | 1,712 | 191,700 | 1,712 |
| 2023-03-28 | 1,694 | 1,694 | 1,684 | 1,684 | 61,100 | 1,684 |
| 2023-03-27 | 1,686 | 1,695 | 1,681 | 1,688 | 84,700 | 1,688 |
| 2023-03-24 | 1,677 | 1,684 | 1,668 | 1,672 | 151,600 | 1,672 |
| 2023-03-23 | 1,658 | 1,674 | 1,650 | 1,671 | 57,600 | 1,671 |
| 2023-03-22 | 1,658 | 1,668 | 1,650 | 1,662 | 103,800 | 1,662 |
| 2023-03-20 | 1,673 | 1,679 | 1,643 | 1,643 | 67,900 | 1,643 |
| 2023-03-17 | 1,656 | 1,670 | 1,650 | 1,663 | 151,900 | 1,663 |
| 2023-03-16 | 1,653 | 1,657 | 1,640 | 1,640 | 121,000 | 1,640 |
| 2023-03-15 | 1,649 | 1,679 | 1,643 | 1,671 | 144,500 | 1,671 |
| 2023-03-14 | 1,638 | 1,640 | 1,623 | 1,629 | 157,400 | 1,629 |
| 2023-03-13 | 1,665 | 1,678 | 1,634 | 1,653 | 179,700 | 1,653 |
| 2023-03-10 | 1,670 | 1,691 | 1,667 | 1,671 | 200,500 | 1,671 |
| 2023-03-09 | 1,681 | 1,687 | 1,669 | 1,684 | 184,800 | 1,684 |
| 2023-03-08 | 1,655 | 1,681 | 1,655 | 1,673 | 182,900 | 1,673 |
| 2023-03-07 | 1,657 | 1,661 | 1,654 | 1,659 | 76,400 | 1,659 |
| 2023-03-06 | 1,647 | 1,656 | 1,640 | 1,651 | 182,200 | 1,651 |
| 2023-03-03 | 1,650 | 1,651 | 1,640 | 1,645 | 119,700 | 1,645 |
| 2023-03-02 | 1,643 | 1,644 | 1,634 | 1,640 | 83,200 | 1,640 |
| 2023-03-01 | 1,638 | 1,646 | 1,631 | 1,640 | 153,700 | 1,640 |
| 2023-02-28 | 1,660 | 1,662 | 1,638 | 1,640 | 82,700 | 1,640 |
| 2023-02-27 | 1,648 | 1,659 | 1,647 | 1,658 | 68,200 | 1,658 |
| 2023-02-24 | 1,640 | 1,650 | 1,637 | 1,650 | 58,000 | 1,650 |
| 2023-02-22 | 1,637 | 1,644 | 1,635 | 1,642 | 48,900 | 1,642 |
| 2023-02-21 | 1,650 | 1,658 | 1,645 | 1,645 | 63,800 | 1,645 |
| 2023-02-20 | 1,652 | 1,653 | 1,638 | 1,650 | 76,200 | 1,650 |
| 2023-02-17 | 1,648 | 1,656 | 1,644 | 1,644 | 54,200 | 1,644 |
| 2023-02-16 | 1,652 | 1,658 | 1,646 | 1,658 | 58,700 | 1,658 |
| 2023-02-15 | 1,650 | 1,652 | 1,644 | 1,648 | 33,800 | 1,648 |
| 2023-02-14 | 1,640 | 1,649 | 1,637 | 1,649 | 51,300 | 1,649 |
| 2023-02-13 | 1,633 | 1,636 | 1,622 | 1,632 | 33,700 | 1,632 |
| 2023-02-10 | 1,627 | 1,639 | 1,625 | 1,634 | 70,000 | 1,634 |
| 2023-02-09 | 1,633 | 1,639 | 1,630 | 1,631 | 56,700 | 1,631 |
| 2023-02-08 | 1,634 | 1,639 | 1,626 | 1,630 | 60,500 | 1,630 |
| 2023-02-07 | 1,631 | 1,634 | 1,623 | 1,626 | 40,900 | 1,626 |
| 2023-02-06 | 1,635 | 1,638 | 1,619 | 1,626 | 78,800 | 1,626 |
| 2023-02-03 | 1,631 | 1,641 | 1,614 | 1,627 | 88,800 | 1,627 |
| 2023-02-02 | 1,650 | 1,657 | 1,625 | 1,634 | 95,400 | 1,634 |
| 2023-02-01 | 1,667 | 1,667 | 1,641 | 1,644 | 59,800 | 1,644 |
| 2023-01-31 | 1,658 | 1,660 | 1,652 | 1,659 | 85,100 | 1,659 |
| 2023-01-30 | 1,646 | 1,655 | 1,645 | 1,655 | 90,400 | 1,655 |
| 2023-01-27 | 1,646 | 1,652 | 1,640 | 1,642 | 56,800 | 1,642 |
| 2023-01-26 | 1,660 | 1,661 | 1,643 | 1,646 | 74,500 | 1,646 |
| 2023-01-25 | 1,644 | 1,655 | 1,641 | 1,648 | 84,300 | 1,648 |
| 2023-01-24 | 1,646 | 1,649 | 1,641 | 1,644 | 43,800 | 1,644 |
| 2023-01-23 | 1,641 | 1,650 | 1,636 | 1,639 | 70,800 | 1,639 |
| 2023-01-20 | 1,636 | 1,640 | 1,626 | 1,631 | 70,100 | 1,631 |
| 2023-01-19 | 1,638 | 1,641 | 1,626 | 1,626 | 46,700 | 1,626 |
| 2023-01-18 | 1,624 | 1,641 | 1,620 | 1,626 | 152,100 | 1,626 |
| 2023-01-17 | 1,613 | 1,619 | 1,611 | 1,614 | 46,600 | 1,614 |
| 2023-01-16 | 1,607 | 1,623 | 1,606 | 1,613 | 54,000 | 1,613 |
| 2023-01-13 | 1,615 | 1,628 | 1,611 | 1,615 | 120,000 | 1,615 |
| 2023-01-12 | 1,618 | 1,619 | 1,605 | 1,610 | 53,100 | 1,610 |
| 2023-01-11 | 1,619 | 1,619 | 1,606 | 1,608 | 84,900 | 1,608 |
| 2023-01-10 | 1,620 | 1,627 | 1,608 | 1,608 | 60,700 | 1,608 |
| 2023-01-06 | 1,625 | 1,625 | 1,609 | 1,610 | 89,000 | 1,610 |
| 2023-01-05 | 1,626 | 1,629 | 1,611 | 1,615 | 105,900 | 1,615 |
| 2023-01-04 | 1,639 | 1,646 | 1,616 | 1,625 | 110,800 | 1,625 |
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
