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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
