ティーライフ(3172) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 1,366.0 1,366.0 1,285.0 1,338.0 103,700
2020/12/03 1,384.0 1,384.0 1,346.0 1,380.0 31,200
2020/12/02 1,400.0 1,400.0 1,353.0 1,389.0 45,200
2020/12/01 1,321.0 1,408.0 1,310.0 1,400.0 84,700
2020/11/30 1,442.0 1,442.0 1,311.0 1,330.0 184,400
2020/11/27 1,282.0 1,307.0 1,264.0 1,292.0 42,800
2020/11/26 1,210.0 1,267.0 1,203.0 1,263.0 26,700
2020/11/25 1,241.0 1,270.0 1,210.0 1,226.0 36,500
2020/11/24 1,153.0 1,237.0 1,153.0 1,237.0 38,900
2020/11/20 1,161.0 1,177.0 1,145.0 1,148.0 20,400
2020/11/19 1,185.0 1,185.0 1,146.0 1,161.0 23,400
2020/11/18 1,175.0 1,208.0 1,155.0 1,186.0 33,300
2020/11/17 1,226.0 1,226.0 1,162.0 1,195.0 30,200
2020/11/16 1,152.0 1,206.0 1,140.0 1,205.0 33,400
2020/11/13 1,141.0 1,163.0 1,114.0 1,157.0 15,400
2020/11/12 1,177.0 1,177.0 1,128.0 1,141.0 12,100
2020/11/11 1,172.0 1,185.0 1,151.0 1,174.0 13,700
2020/11/10 1,176.0 1,179.0 1,147.0 1,159.0 20,700
2020/11/09 1,169.0 1,188.0 1,152.0 1,172.0 11,200
2020/11/06 1,151.0 1,164.0 1,120.0 1,157.0 12,100
2020/11/05 1,183.0 1,183.0 1,135.0 1,151.0 13,000
2020/11/04 1,112.0 1,188.0 1,106.0 1,171.0 25,700
2020/11/02 1,119.0 1,127.0 1,097.0 1,101.0 15,300
2020/10/30 1,166.0 1,166.0 1,106.0 1,124.0 26,800
2020/10/29 1,196.0 1,196.0 1,147.0 1,176.0 20,300
2020/10/28 1,171.0 1,220.0 1,143.0 1,212.0 32,200
2020/10/27 1,120.0 1,168.0 1,118.0 1,168.0 17,900
2020/10/26 1,153.0 1,159.0 1,113.0 1,120.0 22,500
2020/10/23 1,190.0 1,190.0 1,152.0 1,163.0 31,800
2020/10/22 1,204.0 1,205.0 1,159.0 1,183.0 30,500
2020/10/21 1,243.0 1,243.0 1,211.0 1,213.0 10,600
2020/10/20 1,248.0 1,260.0 1,236.0 1,243.0 12,100
2020/10/19 1,227.0 1,263.0 1,203.0 1,253.0 17,500
2020/10/16 1,241.0 1,242.0 1,211.0 1,226.0 23,500
2020/10/15 1,285.0 1,293.0 1,231.0 1,248.0 27,900
2020/10/14 1,288.0 1,303.0 1,264.0 1,300.0 21,500
2020/10/13 1,286.0 1,310.0 1,275.0 1,291.0 25,900
2020/10/12 1,275.0 1,286.0 1,247.0 1,286.0 20,400
2020/10/09 1,266.0 1,295.0 1,257.0 1,286.0 25,800
2020/10/08 1,300.0 1,301.0 1,268.0 1,273.0 20,600
2020/10/07 1,270.0 1,283.0 1,267.0 1,283.0 7,700
2020/10/06 1,297.0 1,314.0 1,264.0 1,269.0 16,400
2020/10/05 1,260.0 1,305.0 1,260.0 1,295.0 35,500
2020/10/02 1,254.0 1,282.0 1,240.0 1,258.0 56,900
2020/10/01 1,271.0 1,271.0 1,271.0 1,271.0 -
2020/09/30 1,311.0 1,311.0 1,262.0 1,271.0 21,400
2020/09/29 1,281.0 1,317.0 1,280.0 1,313.0 31,200
2020/09/28 1,282.0 1,290.0 1,266.0 1,280.0 23,600
2020/09/25 1,284.0 1,319.0 1,281.0 1,281.0 28,300
2020/09/24 1,271.0 1,318.0 1,255.0 1,284.0 35,600