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
2024-11-132,6682,6712,6682,66979,0002,669
2024-11-122,6692,6712,6682,670165,6002,670
2024-11-112,6682,6692,6672,668319,1002,668
2024-11-082,6692,6712,6672,668824,0002,668
2024-11-072,6682,6692,6672,667148,5002,667
2024-11-062,6682,6692,6672,667182,5002,667
2024-11-052,6682,6692,6672,667105,2002,667
2024-11-012,6672,6692,6672,667189,6002,667
2024-10-312,6672,6702,6662,666772,5002,666
2024-10-302,6682,6702,6662,6671,329,4002,667
2024-10-292,6682,6692,6672,66795,1002,667
2024-10-282,6692,6702,6672,668328,5002,668
2024-10-252,6692,6732,6672,668371,6002,668
2024-10-242,6682,6712,6662,668662,1002,668
2024-10-232,6682,6702,6672,668225,5002,668
2024-10-222,6672,6732,6672,669603,4002,669
2024-10-212,6672,6692,6672,667179,6002,667
2024-10-182,6672,6692,6672,667209,7002,667
2024-10-172,6672,6692,6672,668171,6002,668
2024-10-162,6662,6692,6662,666393,5002,666
2024-10-152,6692,6752,6652,667622,4002,667
2024-10-112,6692,6752,6682,672461,2002,672
2024-10-102,6692,6712,6682,671691,0002,671
2024-10-092,6662,6752,6652,671620,0002,671
2024-10-082,6652,6672,6652,666386,5002,666
2024-10-072,6662,6682,6652,665527,7002,665
2024-10-042,6642,6682,6642,6651,313,2002,665
2024-10-032,6672,6682,6642,6642,079,5002,664
2024-10-022,6662,6692,6642,6683,499,1002,668
2024-10-012,9252,9252,9252,92534,1002,925
2024-09-303,5853,9053,5553,670502,5003,670
2024-09-273,5803,7103,5753,635292,0003,635
2024-09-263,6903,6903,4853,580745,6003,580
2024-09-253,8503,8603,5903,640558,0003,640
2024-09-243,8903,9053,7903,830324,8003,830
2024-09-203,9403,9653,8753,900325,6003,900
2024-09-193,9903,9953,9103,925263,9003,925
2024-09-183,8104,0203,7953,995553,3003,995
2024-09-173,8153,8453,7553,800204,5003,800
2024-09-133,8553,8653,8203,820185,9003,820
2024-09-123,8003,8703,7753,870186,0003,870
2024-09-113,8053,8103,7403,770118,9003,770
2024-09-103,7653,8503,7553,840209,4003,840
2024-09-093,6703,8153,6603,790165,1003,790
2024-09-063,8203,8553,7253,740270,6003,740
2024-09-053,8003,8403,7453,785129,4003,785
2024-09-043,8003,8503,7703,825213,3003,825
2024-09-033,7303,8603,7103,860158,3003,860
2024-09-023,6603,7403,6203,740184,3003,740
2024-08-303,6853,7203,5953,660307,8003,660
2024-08-293,6903,7353,6603,670397,7003,670
2024-08-283,7553,7703,6953,700104,0003,700
2024-08-273,7303,8153,7303,775190,6003,775
2024-08-263,7553,7703,6753,705163,7003,705
2024-08-233,7453,7653,6653,760171,9003,760
2024-08-223,7053,7803,7053,770224,9003,770
2024-08-213,6853,7603,6253,695274,2003,695
2024-08-203,7153,7353,6103,670337,5003,670
2024-08-193,7753,8003,6903,710199,7003,710
2024-08-163,7503,8003,7203,800224,7003,800
2024-08-153,7153,7403,6653,730151,9003,730
2024-08-143,7503,7703,6553,730147,4003,730
2024-08-133,6903,7353,6353,700140,0003,700
2024-08-093,7003,7853,6853,720217,1003,720
2024-08-083,5703,6853,5703,630163,1003,630
2024-08-073,4753,6953,4503,635276,1003,635
2024-08-063,4103,6153,4103,480418,1003,480
2024-08-053,4553,6003,2653,345511,3003,345
2024-08-023,4403,7153,2903,500968,7003,500
2024-08-013,7653,9703,5853,860701,4003,860
2024-07-313,8503,9353,6953,905252,6003,905
2024-07-303,8253,9203,7653,865352,2003,865
2024-07-293,6003,8303,5903,815327,5003,815
2024-07-263,6903,6903,5803,600243,7003,600
2024-07-253,5303,7003,5103,670295,8003,670
2024-07-243,7503,8353,6153,670678,3003,670
2024-07-233,4503,7353,4453,700639,5003,700
2024-07-223,2503,4453,2003,355625,0003,355
2024-07-193,1453,1753,1003,12097,0003,120
2024-07-183,1353,1953,1203,18598,6003,185
2024-07-173,1903,2253,1453,17587,5003,175
2024-07-163,1103,1653,1003,16580,1003,165
2024-07-123,0903,1553,0603,14584,2003,145
2024-07-113,2353,2353,0653,105240,3003,105
2024-07-103,1853,2503,1603,250225,9003,250
2024-07-093,1103,1753,1003,165121,9003,165
2024-07-083,1203,1403,0553,085143,8003,085
2024-07-053,1103,1403,0903,140103,5003,140
2024-07-043,1603,1653,0953,140125,7003,140
2024-07-033,1003,2303,0753,160262,7003,160
2024-07-023,0303,1403,0303,135219,7003,135
2024-07-013,0103,0402,9703,035187,8003,035
2024-06-283,0503,0602,9813,050225,5003,050
2024-06-272,8683,1852,8283,060682,6003,060
2024-06-262,7292,9902,7152,9681,755,8002,968
2024-06-252,8652,8652,8652,865261,6002,865
2024-06-242,3652,3652,3652,36594,7002,365
2024-06-211,9401,9731,9401,96577,9001,965
2024-06-201,9431,9581,9381,94085,9001,940
2024-06-191,9751,9751,9481,95062,6001,950
2024-06-181,9701,9781,9591,97050,8001,970
2024-06-171,9761,9771,9451,96943,6001,969
2024-06-141,9251,9681,9251,96862,0001,968
2024-06-131,9601,9611,9271,93858,1001,938
2024-06-121,9521,9641,9451,95235,1001,952
2024-06-111,9441,9501,9321,94732,1001,947
2024-06-101,9011,9401,9011,94050,6001,940
2024-06-071,9031,9151,8901,90132,0001,901
2024-06-061,9131,9271,8961,90558,3001,905
2024-06-051,9351,9461,9161,91747,3001,917
2024-06-041,9401,9621,9401,95055,1001,950
2024-06-031,9491,9571,9391,95289,3001,952
2024-05-311,9201,9421,9161,94245,8001,942
2024-05-301,8761,9101,8761,91057,3001,910
2024-05-291,8941,9101,8601,896111,3001,896
2024-05-281,9301,9391,8861,89476,7001,894
2024-05-271,9401,9401,9161,94044,6001,940
2024-05-241,9251,9461,9251,94023,5001,940
2024-05-231,9601,9601,9261,93847,4001,938
2024-05-221,9511,9681,9411,95836,8001,958
2024-05-211,9601,9721,9511,95124,5001,951
2024-05-201,9771,9791,9611,96434,6001,964
2024-05-171,9801,9891,9641,98254,3001,982
2024-05-162,0022,0021,9711,98932,0001,989
2024-05-152,0102,0152,0002,00221,7002,002
2024-05-142,0072,0181,9861,99835,9001,998
2024-05-132,0312,0401,9832,00764,7002,007
2024-05-102,1862,1862,0242,025116,3002,025
2024-05-092,1832,2202,1682,18345,2002,183
2024-05-082,1902,2202,1692,18365,0002,183
2024-05-072,1882,2112,1722,19461,0002,194
2024-05-022,1452,1872,1452,17549,6002,175
2024-05-012,1252,1512,1062,14541,0002,145
2024-04-302,1002,1282,0862,12747,9002,127
2024-04-262,1102,1102,0892,09731,0002,097
2024-04-252,1002,1052,0892,10022,3002,100
2024-04-242,0962,1092,0792,10137,6002,101
2024-04-232,0642,0802,0622,07927,5002,079
2024-04-222,0602,0762,0582,06422,5002,064
2024-04-192,0552,0552,0152,04437,7002,044
2024-04-182,0402,0712,0402,06227,3002,062
2024-04-172,0472,0592,0392,03931,5002,039
2024-04-162,0842,0952,0502,05637,9002,056
2024-04-152,0702,0842,0702,08417,2002,084
2024-04-122,0882,0882,0692,08429,0002,084
2024-04-112,0582,0802,0502,08018,7002,080
2024-04-102,0602,0852,0602,07824,1002,078
2024-04-092,0502,0612,0372,05922,0002,059
2024-04-082,0162,0432,0162,04337,8002,043
2024-04-052,0262,0392,0052,01661,3002,016
2024-04-042,0652,0652,0282,03245,5002,032
2024-04-032,0202,0612,0162,05234,1002,052
2024-04-022,0752,0812,0312,04034,5002,040
2024-04-012,0642,0822,0612,07436,6002,074
2024-03-292,0402,0682,0402,06238,6002,062
2024-03-282,0812,0812,0252,03374,0002,033
2024-03-272,1092,1242,1082,120107,1002,120
2024-03-262,0902,1102,0802,10959,7002,109
2024-03-252,0812,0922,0772,08176,6002,081
2024-03-222,1002,1002,0852,09051,8002,090
2024-03-212,1102,1122,0882,08849,0002,088
2024-03-192,0992,0992,0832,09836,6002,098
2024-03-182,1022,1092,0902,09052,5002,090
2024-03-152,0782,0982,0782,09834,6002,098
2024-03-142,0742,0922,0672,09056,1002,090
2024-03-132,0702,0802,0582,06634,5002,066
2024-03-122,0542,0842,0542,07944,1002,079
2024-03-112,0752,0772,0542,07762,2002,077
2024-03-082,0672,0952,0602,08349,0002,083
2024-03-072,0702,0702,0562,06141,2002,061
2024-03-062,0502,0842,0502,06359,2002,063
2024-03-052,0352,0692,0252,06452,8002,064
2024-03-042,1002,1002,0342,042163,1002,042
2024-03-012,1152,1312,0972,10471,7002,104
2024-02-292,1152,1542,1062,126120,7002,126
2024-02-282,1232,1292,0902,118137,3002,118
2024-02-272,1432,1592,1142,129112,3002,129
2024-02-262,1502,1592,1332,14297,1002,142
2024-02-222,1382,1492,1222,13557,6002,135
2024-02-212,1162,1282,1082,12561,4002,125
2024-02-202,1382,1572,1202,12660,8002,126
2024-02-192,1362,1592,1222,13697,3002,136
2024-02-162,1102,1362,1052,12461,0002,124
2024-02-152,1402,1422,0862,10692,9002,106
2024-02-142,1342,1352,1102,130125,1002,130
2024-02-132,0902,1182,0842,11798,9002,117
2024-02-092,0682,0962,0612,08083,5002,080
2024-02-082,0482,0682,0302,060110,1002,060
2024-02-071,9882,0401,9882,035102,5002,035
2024-02-061,9922,0091,9801,99153,4001,991
2024-02-052,0332,0381,9951,995105,2001,995
2024-02-022,0162,0382,0132,03362,7002,033
2024-02-011,9972,0271,9932,02367,1002,023
2024-01-311,9832,0001,9742,00048,8002,000
2024-01-301,9952,0061,9901,99056,1001,990
2024-01-291,9761,9921,9761,99242,1001,992
2024-01-261,9941,9961,9731,97467,1001,974
2024-01-251,9762,0001,9751,99436,7001,994
2024-01-241,9921,9921,9731,97652,9001,976
2024-01-231,9952,0021,9871,98939,2001,989
2024-01-221,9701,9871,9701,98626,9001,986
2024-01-191,9761,9761,9531,96538,7001,965
2024-01-181,9541,9631,9541,96132,6001,961
2024-01-171,9551,9781,9541,95439,7001,954
2024-01-161,9771,9821,9581,95845,6001,958
2024-01-151,9601,9871,9601,97735,8001,977
2024-01-121,9771,9801,9441,95858,6001,958
2024-01-111,9871,9881,9711,97752,4001,977
2024-01-101,9801,9901,9711,97668,1001,976
2024-01-091,9541,9701,9501,96844,8001,968
2024-01-051,9511,9541,9391,94551,2001,945
2024-01-041,9311,9501,9091,95055,9001,950

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