2,133円
ティーガイアの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/25 | 3,850.0 | 3,860.0 | 3,590.0 | 3,640.0 | 3,640.0 | 558,000 |
2024/09/24 | 3,890.0 | 3,905.0 | 3,790.0 | 3,830.0 | 3,830.0 | 324,800 |
2024/09/20 | 3,940.0 | 3,965.0 | 3,875.0 | 3,900.0 | 3,900.0 | 325,600 |
2024/09/19 | 3,990.0 | 3,995.0 | 3,910.0 | 3,925.0 | 3,925.0 | 263,900 |
2024/09/18 | 3,810.0 | 4,020.0 | 3,795.0 | 3,995.0 | 3,995.0 | 553,300 |
2024/09/17 | 3,815.0 | 3,845.0 | 3,755.0 | 3,800.0 | 3,800.0 | 204,500 |
2024/09/13 | 3,855.0 | 3,865.0 | 3,820.0 | 3,820.0 | 3,820.0 | 185,900 |
2024/09/12 | 3,800.0 | 3,870.0 | 3,775.0 | 3,870.0 | 3,870.0 | 186,000 |
2024/09/11 | 3,805.0 | 3,810.0 | 3,740.0 | 3,770.0 | 3,770.0 | 118,900 |
2024/09/10 | 3,765.0 | 3,850.0 | 3,755.0 | 3,840.0 | 3,840.0 | 209,400 |
2024/09/09 | 3,670.0 | 3,815.0 | 3,660.0 | 3,790.0 | 3,790.0 | 165,100 |
2024/09/06 | 3,820.0 | 3,855.0 | 3,725.0 | 3,740.0 | 3,740.0 | 270,600 |
2024/09/05 | 3,800.0 | 3,840.0 | 3,745.0 | 3,785.0 | 3,785.0 | 129,400 |
2024/09/04 | 3,800.0 | 3,850.0 | 3,770.0 | 3,825.0 | 3,825.0 | 213,300 |
2024/09/03 | 3,730.0 | 3,860.0 | 3,710.0 | 3,860.0 | 3,860.0 | 158,300 |
2024/09/02 | 3,660.0 | 3,740.0 | 3,620.0 | 3,740.0 | 3,740.0 | 184,300 |
2024/08/30 | 3,685.0 | 3,720.0 | 3,595.0 | 3,660.0 | 3,660.0 | 307,800 |
2024/08/29 | 3,690.0 | 3,735.0 | 3,660.0 | 3,670.0 | 3,670.0 | 397,700 |
2024/08/28 | 3,755.0 | 3,770.0 | 3,695.0 | 3,700.0 | 3,700.0 | 104,000 |
2024/08/27 | 3,730.0 | 3,815.0 | 3,730.0 | 3,775.0 | 3,775.0 | 190,600 |
ティーガイアの取引履歴を振り返りませんか?
ティーガイアの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。