| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/28 |
2,659 |
2,665 |
2,659 |
2,659 |
+0.00% |
157,000 |
| 2025/2/27 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
14,100 |
| 2025/2/26 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
14,600 |
| 2025/2/25 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
60,500 |
| 2025/2/21 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
32,100 |
| 2025/2/20 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
38,400 |
| 2025/2/19 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
25,700 |
| 2025/2/18 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.04% |
44,600 |
| 2025/2/17 |
2,658 |
2,660 |
2,658 |
2,658 |
+0.00% |
12,400 |
| 2025/2/14 |
2,659 |
2,660 |
2,658 |
2,658 |
-0.04% |
184,600 |
| 2025/2/13 |
2,660 |
2,660 |
2,659 |
2,659 |
+0.00% |
126,700 |
| 2025/2/12 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
751,400 |
| 2025/2/10 |
2,660 |
2,661 |
2,659 |
2,659 |
-0.04% |
94,100 |
| 2025/2/7 |
2,660 |
2,662 |
2,659 |
2,660 |
-0.04% |
163,200 |
| 2025/2/6 |
2,661 |
2,661 |
2,660 |
2,661 |
+0.00% |
24,500 |
| 2025/2/5 |
2,661 |
2,661 |
2,659 |
2,661 |
+0.04% |
14,200 |
| 2025/2/4 |
2,660 |
2,662 |
2,659 |
2,660 |
+0.04% |
37,700 |
| 2025/2/3 |
2,660 |
2,664 |
2,659 |
2,659 |
+0.00% |
47,600 |
| 2025/1/31 |
2,660 |
2,663 |
2,659 |
2,659 |
+0.00% |
23,800 |
| 2025/1/30 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
14,900 |
| 2025/1/29 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
37,100 |
| 2025/1/28 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
29,900 |
| 2025/1/27 |
2,659 |
2,660 |
2,659 |
2,659 |
+0.00% |
37,200 |
| 2025/1/24 |
2,659 |
2,660 |
2,658 |
2,659 |
+0.00% |
47,400 |
| 2025/1/23 |
2,660 |
2,660 |
2,658 |
2,659 |
+0.00% |
121,300 |
| 2025/1/22 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
16,900 |
| 2025/1/21 |
2,661 |
2,661 |
2,659 |
2,659 |
+0.00% |
5,200 |
| 2025/1/20 |
2,659 |
2,661 |
2,659 |
2,659 |
+0.00% |
13,500 |
| 2025/1/17 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
53,100 |
| 2025/1/16 |
2,662 |
2,663 |
2,659 |
2,659 |
-0.04% |
36,000 |
| 2025/1/15 |
2,661 |
2,663 |
2,660 |
2,660 |
+0.00% |
30,400 |
| 2025/1/14 |
2,660 |
2,668 |
2,660 |
2,660 |
-0.04% |
42,200 |
| 2025/1/10 |
2,660 |
2,663 |
2,659 |
2,661 |
-0.08% |
61,400 |
| 2025/1/9 |
2,661 |
2,663 |
2,659 |
2,663 |
+0.08% |
31,400 |
| 2025/1/8 |
2,660 |
2,663 |
2,659 |
2,661 |
+0.08% |
28,400 |
| 2025/1/7 |
2,660 |
2,661 |
2,659 |
2,659 |
+0.00% |
31,000 |
| 2025/1/6 |
2,660 |
2,661 |
2,659 |
2,659 |
-0.08% |
64,000 |
| 2024/12/30 |
2,658 |
2,661 |
2,658 |
2,661 |
+0.11% |
83,600 |
| 2024/12/27 |
2,660 |
2,708 |
2,658 |
2,658 |
-0.23% |
703,500 |
| 2024/12/26 |
2,660 |
2,664 |
2,659 |
2,664 |
+0.15% |
50,900 |
| 2024/12/25 |
2,659 |
2,660 |
2,659 |
2,660 |
+0.04% |
16,800 |
| 2024/12/24 |
2,659 |
2,661 |
2,659 |
2,659 |
-0.04% |
28,300 |
| 2024/12/23 |
2,659 |
2,660 |
2,658 |
2,660 |
+0.04% |
176,400 |
| 2024/12/20 |
2,660 |
2,661 |
2,659 |
2,659 |
-0.08% |
56,000 |
| 2024/12/19 |
2,659 |
2,661 |
2,659 |
2,661 |
+0.11% |
34,300 |
| 2024/12/18 |
2,658 |
2,660 |
2,658 |
2,658 |
+0.00% |
74,200 |
| 2024/12/17 |
2,658 |
2,659 |
2,658 |
2,658 |
+0.00% |
88,100 |
| 2024/12/16 |
2,659 |
2,660 |
2,658 |
2,658 |
+0.00% |
47,500 |
| 2024/12/13 |
2,659 |
2,662 |
2,658 |
2,658 |
-0.15% |
96,700 |
| 2024/12/12 |
2,659 |
2,663 |
2,658 |
2,662 |
+0.04% |
86,800 |
| 2024/12/11 |
2,658 |
2,661 |
2,658 |
2,661 |
+0.11% |
63,200 |
| 2024/12/10 |
2,658 |
2,660 |
2,658 |
2,658 |
+0.00% |
57,300 |
| 2024/12/9 |
2,660 |
2,661 |
2,658 |
2,658 |
+0.00% |
119,500 |
| 2024/12/6 |
2,661 |
2,662 |
2,658 |
2,658 |
-0.15% |
67,400 |
| 2024/12/5 |
2,660 |
2,662 |
2,659 |
2,662 |
+0.08% |
84,000 |
| 2024/12/4 |
2,658 |
2,663 |
2,658 |
2,660 |
+0.08% |
96,200 |
| 2024/12/3 |
2,659 |
2,661 |
2,658 |
2,658 |
+0.00% |
89,000 |
| 2024/12/2 |
2,659 |
2,667 |
2,658 |
2,658 |
-0.04% |
114,100 |
| 2024/11/29 |
2,659 |
2,662 |
2,658 |
2,659 |
+0.04% |
84,700 |
| 2024/11/28 |
2,658 |
2,661 |
2,657 |
2,658 |
-0.04% |
190,900 |
| 2024/11/27 |
2,658 |
2,659 |
2,657 |
2,659 |
+0.04% |
83,200 |
| 2024/11/26 |
2,656 |
2,658 |
2,654 |
2,658 |
+0.15% |
328,200 |
| 2024/11/25 |
2,659 |
2,664 |
2,654 |
2,654 |
-0.19% |
902,400 |
| 2024/11/22 |
2,663 |
2,667 |
2,658 |
2,659 |
-0.15% |
179,900 |
| 2024/11/21 |
2,659 |
2,667 |
2,659 |
2,663 |
+0.15% |
85,800 |
| 2024/11/20 |
2,656 |
2,664 |
2,656 |
2,659 |
+0.11% |
90,100 |
| 2024/11/19 |
2,662 |
2,663 |
2,643 |
2,656 |
-0.38% |
313,500 |
| 2024/11/18 |
2,667 |
2,668 |
2,666 |
2,666 |
-0.07% |
346,000 |
| 2024/11/15 |
2,669 |
2,670 |
2,667 |
2,668 |
+0.00% |
680,300 |
| 2024/11/14 |
2,669 |
2,670 |
2,668 |
2,668 |
-0.07% |
298,100 |
| 2024/11/13 |
2,668 |
2,671 |
2,668 |
2,670 |
+0.04% |
104,300 |
| 2024/11/12 |
2,669 |
2,671 |
2,668 |
2,669 |
+0.04% |
177,300 |
| 2024/11/11 |
2,668 |
2,669 |
2,667 |
2,668 |
+0.00% |
332,800 |
| 2024/11/8 |
2,669 |
2,671 |
2,667 |
2,668 |
+0.00% |
871,300 |
| 2024/11/7 |
2,668 |
2,669 |
2,667 |
2,668 |
+0.04% |
159,600 |
| 2024/11/6 |
2,668 |
2,669 |
2,667 |
2,667 |
-0.07% |
221,200 |
| 2024/11/5 |
2,668 |
2,669 |
2,667 |
2,669 |
+0.07% |
135,900 |
| 2024/11/1 |
2,667 |
2,669 |
2,667 |
2,667 |
+0.04% |
189,600 |
| 2024/10/31 |
2,667 |
2,670 |
2,666 |
2,666 |
-0.04% |
772,500 |
| 2024/10/30 |
2,668 |
2,670 |
2,666 |
2,667 |
+0.00% |
1,329,400 |
| 2024/10/29 |
2,668 |
2,669 |
2,667 |
2,667 |
-0.04% |
95,100 |
| 2024/10/28 |
2,669 |
2,670 |
2,667 |
2,668 |
+0.00% |
328,500 |
| 2024/10/25 |
2,669 |
2,673 |
2,667 |
2,668 |
+0.00% |
371,600 |
| 2024/10/24 |
2,668 |
2,671 |
2,666 |
2,668 |
+0.00% |
662,100 |
| 2024/10/23 |
2,668 |
2,670 |
2,667 |
2,668 |
-0.04% |
225,500 |
| 2024/10/22 |
2,667 |
2,673 |
2,667 |
2,669 |
+0.07% |
603,400 |
| 2024/10/21 |
2,667 |
2,669 |
2,667 |
2,667 |
+0.00% |
179,600 |
| 2024/10/18 |
2,667 |
2,669 |
2,667 |
2,667 |
-0.04% |
209,700 |
| 2024/10/17 |
2,667 |
2,669 |
2,667 |
2,668 |
+0.08% |
171,600 |
| 2024/10/16 |
2,666 |
2,669 |
2,666 |
2,666 |
-0.04% |
393,500 |
| 2024/10/15 |
2,669 |
2,675 |
2,665 |
2,667 |
-0.19% |
622,400 |
| 2024/10/11 |
2,669 |
2,675 |
2,668 |
2,672 |
+0.04% |
461,200 |
| 2024/10/10 |
2,669 |
2,671 |
2,668 |
2,671 |
+0.00% |
691,000 |
| 2024/10/9 |
2,666 |
2,675 |
2,665 |
2,671 |
+0.19% |
620,000 |
| 2024/10/8 |
2,665 |
2,667 |
2,665 |
2,666 |
+0.04% |
386,500 |
| 2024/10/7 |
2,666 |
2,668 |
2,665 |
2,665 |
+0.00% |
527,700 |
| 2024/10/4 |
2,664 |
2,668 |
2,664 |
2,665 |
+0.04% |
1,313,200 |
| 2024/10/3 |
2,667 |
2,668 |
2,664 |
2,664 |
-0.15% |
2,079,500 |
| 2024/10/2 |
2,666 |
2,669 |
2,664 |
2,668 |
-8.79% |
3,499,100 |
| 2024/10/1 |
2,925 |
2,925 |
2,925 |
2,925 |
-20.30% |
34,100 |
| 2024/9/30 |
3,585 |
3,905 |
3,555 |
3,670 |
+0.96% |
502,500 |
| 2024/9/27 |
3,580 |
3,710 |
3,575 |
3,635 |
+1.54% |
292,000 |
| 2024/9/26 |
3,690 |
3,690 |
3,485 |
3,580 |
-1.65% |
745,600 |
| 2024/9/25 |
3,850 |
3,860 |
3,590 |
3,640 |
-4.96% |
558,000 |
| 2024/9/24 |
3,890 |
3,905 |
3,790 |
3,830 |
-1.79% |
324,800 |
| 2024/9/20 |
3,940 |
3,965 |
3,875 |
3,900 |
-0.64% |
325,600 |
| 2024/9/19 |
3,990 |
3,995 |
3,910 |
3,925 |
-1.75% |
263,900 |
| 2024/9/18 |
3,810 |
4,020 |
3,795 |
3,995 |
+5.13% |
553,300 |
| 2024/9/17 |
3,815 |
3,845 |
3,755 |
3,800 |
-0.52% |
204,500 |
| 2024/9/13 |
3,855 |
3,865 |
3,820 |
3,820 |
-1.29% |
185,900 |
| 2024/9/12 |
3,800 |
3,870 |
3,775 |
3,870 |
+2.65% |
186,000 |
| 2024/9/11 |
3,805 |
3,810 |
3,740 |
3,770 |
-1.82% |
118,900 |
| 2024/9/10 |
3,765 |
3,850 |
3,755 |
3,840 |
+1.32% |
209,400 |
| 2024/9/9 |
3,670 |
3,815 |
3,660 |
3,790 |
+1.34% |
165,100 |
| 2024/9/6 |
3,820 |
3,855 |
3,725 |
3,740 |
-1.19% |
270,600 |
| 2024/9/5 |
3,800 |
3,840 |
3,745 |
3,785 |
-1.05% |
129,400 |
| 2024/9/4 |
3,800 |
3,850 |
3,770 |
3,825 |
-0.91% |
213,300 |
| 2024/9/3 |
3,730 |
3,860 |
3,710 |
3,860 |
+3.21% |
158,300 |
| 2024/9/2 |
3,660 |
3,740 |
3,620 |
3,740 |
+2.19% |
184,300 |
| 2024/8/30 |
3,685 |
3,720 |
3,595 |
3,660 |
-0.27% |
307,800 |
| 2024/8/29 |
3,690 |
3,735 |
3,660 |
3,670 |
-0.81% |
397,700 |
| 2024/8/28 |
3,755 |
3,770 |
3,695 |
3,700 |
-1.99% |
104,000 |
| 2024/8/27 |
3,730 |
3,815 |
3,730 |
3,775 |
+1.89% |
190,600 |
|
![ティーガイア [上場廃止企業] 株価 チャート](/chart/s=3738/volb=1/e=250425.png)
