[3738 東証1部] ティーガイア 日足 時系列データ

[3738 東証1部] ティーガイア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182063.002080.001980.002068.0083400172087100
2017-08-172076.002090.001976.002071.00112700233320000
2017-08-162071.002095.002068.002084.0086500180396800
2017-08-152040.002078.002040.002074.00101800210234900
2017-08-142030.002049.002019.002028.0090800184079100
2017-08-102022.002042.002017.002042.0099100201648600
2017-08-091980.002021.001978.002015.00132800265865800
2017-08-081996.002001.001979.001984.0064100127492200
2017-08-072007.002007.001985.001998.0078200156168600
2017-08-041977.001992.001957.001989.00125600248570100
2017-08-032012.002016.001964.001984.00275600547327700
2017-08-022126.002127.001998.002010.00327400667213200
2017-08-012165.002223.002157.002219.00113700250835400
2017-07-312237.002237.002200.002208.00161900358194400
2017-07-282214.002231.002199.002231.0084300187137600
2017-07-272188.002223.002181.002207.0076900169272800
2017-07-262189.002194.002166.002193.0086500188875200
2017-07-252196.002196.002168.002178.0084300183664900
2017-07-242169.002186.002154.002183.0076100165195300
2017-07-212147.002160.002133.002160.0085600184090900
2017-07-202110.002143.002110.002143.0054300115841200
2017-07-192072.002101.002068.002100.0097300203383200
2017-07-182074.002095.002066.002082.00110100228995200
2017-07-142055.002085.002054.002080.0084200174457200
2017-07-132087.002087.002053.002059.0071000146558900
2017-07-122098.002099.002064.002064.0096000199131200
2017-07-112102.002124.002093.002102.0092600194970000
2017-07-102117.002126.002105.002105.0063500134155200
2017-07-072111.002140.002110.002115.0083200176859300
2017-07-062112.002127.002112.002124.0050900107949500
2017-07-052111.002135.002100.002129.0070000148596000
2017-07-042152.002152.002115.002120.0074700159129600
2017-07-032134.002156.002133.002140.0058400125222900
2017-06-302155.002167.002128.002132.0083400178261900
2017-06-292151.002173.002138.002165.0097900210998500
2017-06-282162.002172.002150.002150.0062700135309700
2017-06-272199.002199.002150.002161.0086600187523900
2017-06-262146.002196.002137.002191.00110200239859600
2017-06-232132.002153.002132.002145.0069800149520400
2017-06-222143.002152.002122.002137.0094900202898700
2017-06-212164.002164.002146.002146.0087700188939200
2017-06-202131.002172.002127.002168.00137300295339100
2017-06-192144.002148.002129.002129.0050300107367300
2017-06-162129.002142.002105.002136.00106900227365100
2017-06-152128.002133.002105.002118.0071600151630600
2017-06-142150.002150.002114.002122.0089000189573100
2017-06-132100.002144.002095.002142.00116100247178900
2017-06-122062.002102.002049.002098.0092000191730900
2017-06-092048.002083.002039.002069.00122800253270500
2017-06-082060.002083.002051.002064.0090700187580400
2017-06-072039.002051.002021.002043.0071100144842500
2017-06-062050.002063.002035.002039.00104100213254800
2017-06-052047.002079.002043.002070.0078700162509700
2017-06-022083.002083.002056.002067.0091000188182300
2017-06-012045.002082.002044.002076.0074200153477400
2017-05-312060.002062.002034.002045.00138200282773100
2017-05-302019.002037.002008.002033.0097200196900000
2017-05-291972.002017.001972.002010.00110100220632700
2017-05-261972.001987.001968.001972.0056400111403300
2017-05-251980.001994.001972.001976.0072400143562800
2017-05-241987.001987.001971.001974.0095900189543100
2017-05-231978.001990.001968.001985.0097800193987100
2017-05-221967.001998.001953.001995.0087400173289600
2017-05-191981.001992.001972.001987.0078800156409600
2017-05-181957.001985.001953.001985.0062800124151000
2017-05-171962.002010.001962.001994.00103400206080700
2017-05-161966.001997.001959.001985.0082900164436500
2017-05-151962.001982.001943.001977.00175100344348400
2017-05-122005.002014.001991.002002.004650092985200
2017-05-111990.002015.001985.002005.0077300155061000
2017-05-101991.002007.001979.001990.00115000229431100
2017-05-091946.001986.001945.001975.00105200207260200
2017-05-081894.001942.001893.001942.00110500213050300
2017-05-021837.001889.001837.001870.00100500188183400
2017-05-011900.001900.001839.001840.00192900357631400
2017-04-281915.001929.001915.001923.00115600222033200
2017-04-271916.001942.001913.001917.0098400189284400
2017-04-261962.001965.001910.001918.00227500438211600
2017-04-251956.001970.001940.001969.004910096205900
2017-04-241961.001961.001940.001952.0093900183434700
2017-04-211937.001938.001910.001936.0052700101647200
2017-04-201908.001929.001897.001927.0075700145168100
2017-04-191877.001912.001866.001899.0088200167027300
2017-04-181860.001887.001857.001881.005030094343300
2017-04-171836.001907.001836.001868.004020075137800
2017-04-141871.001880.001844.001849.003200059428000
2017-04-131863.001881.001856.001872.0054700102286300
2017-04-121883.001887.001862.001886.004840090797200
2017-04-111903.001908.001874.001888.0053000100088100
2017-04-101908.001910.001888.001898.003490066228100
2017-04-071899.001919.001891.001905.0070600134588600
2017-04-061935.001952.001878.001878.0068500130591600
2017-04-051924.001943.001918.001935.0064700125011800
2017-04-041913.001937.001909.001921.0082800159266000
2017-04-031922.001930.001892.001903.0064800123608200
2017-03-311953.001953.001915.001915.0058700113499900
2017-03-301957.001965.001940.001942.0055300107885100
2017-03-292001.002001.001943.001959.00228900454230700
2017-03-281992.002015.001992.002006.00268000535147900
2017-03-271991.001993.001974.001977.00202600402467000
2017-03-241972.002012.001971.001999.00137800273386900
2017-03-231995.001997.001971.001974.00116600231323200
2017-03-221997.002013.001986.001990.00117900235526100
2017-03-212000.002023.001992.002016.0096300193302000
2017-03-172007.002012.001996.002000.0097600195495100
2017-03-161993.002022.001985.002012.0094400189717700
2017-03-152009.002016.001998.002010.0068000136564400
2017-03-142012.002025.001991.002004.0072400145405200
2017-03-131972.002022.001970.002010.00118900237652800
2017-03-101955.001977.001951.001971.0099700195803800
2017-03-091960.001960.001943.001947.0054300106018500
2017-03-081940.001954.001936.001952.0060800118391200
2017-03-071948.001960.001944.001946.004360084958500
2017-03-061934.001957.001934.001948.0073900143643700
2017-03-031925.001944.001925.001940.0057100110577300
2017-03-021940.001940.001918.001934.0060800117505300
2017-03-011925.001931.001906.001920.0075800145726600
2017-02-281927.001939.001916.001920.00134500259252000
2017-02-271930.001952.001927.001928.00119400230918100
2017-02-241950.001958.001906.001928.00212400411257700
2017-02-231870.001870.001831.001856.005220096494000
2017-02-221851.001861.001839.001858.004210078011300
2017-02-211866.001868.001841.001853.003520065284600
2017-02-201879.001889.001854.001866.0066600124354100
2017-02-171835.001851.001822.001846.003950072793400
2017-02-161868.001868.001832.001848.0065200120728600
2017-02-151778.001836.001772.001828.00140500255163700
2017-02-141776.001788.001745.001746.0068000119857200
2017-02-131790.001810.001781.001781.0062600112040700
2017-02-101770.001803.001770.001791.00128900230617300
2017-02-091810.001834.001800.001820.0055500100846700
2017-02-081808.001840.001803.001818.002590046943900
2017-02-071830.001833.001814.001814.003400061918400
2017-02-061836.001838.001810.001832.003600065689500
2017-02-031818.001842.001809.001833.004330079065300
2017-02-021860.001860.001822.001829.003670067449400
2017-02-011839.001854.001816.001850.005200095621800
2017-01-311862.001862.001834.001850.004110075883200
2017-01-301861.001884.001857.001878.004410082528100
2017-01-271853.001868.001833.001859.005340099222800
2017-01-261850.001855.001832.001845.0059500109855100
2017-01-251856.001858.001831.001842.003540065179300
2017-01-241816.001841.001811.001837.0057500105287700
2017-01-231831.001831.001802.001803.003840069653600
2017-01-201815.001851.001815.001841.005330098093700
2017-01-191820.001841.001819.001823.004350079580900
2017-01-181812.001816.001782.001807.0072300130016500
2017-01-171839.001839.001820.001820.003120057029500
2017-01-161872.001872.001843.001843.003820070792600
2017-01-131872.001885.001860.001873.0054300101564200
2017-01-121876.001883.001857.001870.0079300148398800
2017-01-111926.001926.001881.001883.0086700163932000
2017-01-101917.001926.001900.001914.0075200144104100
2017-01-061904.001928.001903.001923.0075200144225900
2017-01-051960.001961.001928.001936.0098400190865100
2017-01-041913.001954.001903.001949.0075900147428200
2016-12-301891.001908.001886.001903.004630087974600
2016-12-291910.001915.001887.001907.0063500120699200
2016-12-281904.001917.001900.001915.0054400103962300
2016-12-271903.001924.001897.001900.0052400100108500
2016-12-261905.001916.001891.001904.004860092734500
2016-12-221913.001918.001892.001896.0086300164325900
2016-12-211924.001929.001903.001906.0094100180366200
2016-12-201909.001926.001904.001926.0062700120195700
2016-12-191898.001914.001895.001914.0069600132849300
2016-12-161915.001920.001901.001910.0090100172061700
2016-12-151900.001913.001899.001908.0088700169197900
2016-12-141872.001896.001867.001889.00112300211798200
2016-12-131815.001858.001815.001855.00161100297557100
2016-12-121789.001820.001776.001807.00127500229521200
2016-12-091766.001770.001729.001752.00154100269420900
2016-12-081762.001780.001728.001778.0094000165809100
2016-12-071793.001793.001743.001752.00148500260829800
2016-12-061774.001784.001747.001780.00123100217878900
2016-12-051743.001770.001719.001760.00120600210767800
2016-12-021727.001751.001711.001746.00114000197680400
2016-12-011715.001733.001705.001726.0068500118022600
2016-11-301697.001708.001680.001707.00116300197868200
2016-11-291689.001715.001677.001697.00129600219437000
2016-11-281638.001676.001633.001676.0075600125412000
2016-11-251609.001636.001609.001631.005670092063400
2016-11-241628.001630.001606.001609.003750060598400
2016-11-221603.001619.001598.001617.0068400110104300
2016-11-211600.001608.001592.001602.0070000112037500
2016-11-181600.001610.001584.001606.0066100105840400
2016-11-171573.001593.001558.001591.0097000153082200
2016-11-161598.001608.001582.001588.00106500169625800
2016-11-151572.001596.001565.001592.00113800179919900
2016-11-141569.001606.001569.001575.0075800120155100
2016-11-111640.001640.001537.001570.00178100280853600
2016-11-101600.001645.001583.001641.00151500246237600
2016-11-091585.001665.001524.001548.00258000411702800
2016-11-081602.001627.001593.001611.006070097891300
2016-11-071624.001628.001596.001602.0077500124368500
2016-11-041600.001613.001590.001608.0065500105085900
2016-11-021600.001616.001597.001614.0081000130171200
2016-11-011608.001614.001600.001613.0068000109352200
2016-10-311635.001642.001601.001616.0076000123101400
2016-10-281620.001642.001615.001635.00123500201319800
2016-10-271604.001617.001601.001615.0076200122746800
2016-10-261592.001608.001576.001604.0070600112743300
2016-10-251578.001596.001575.001593.0074300117831600
2016-10-241559.001589.001555.001582.0071500112312900
2016-10-211557.001562.001548.001555.0076300118764000
2016-10-201549.001575.001549.001564.0074600116589800
2016-10-191546.001571.001536.001565.0099200154287400
2016-10-181550.001564.001549.001559.00114100177445300
2016-10-171559.001573.001539.001567.00101900159079900
2016-10-141572.001581.001554.001568.00114900180323600
2016-10-131537.001578.001528.001576.00123200192250700
2016-10-121499.001536.001499.001530.00106300162163400
2016-10-111490.001521.001490.001517.0097500147280900
2016-10-071529.001566.001496.001500.00187000285574500
2016-10-061510.001538.001492.001526.00170200258919300
2016-10-051505.001553.001495.001543.00166400255251500
2016-10-041481.001504.001471.001503.00142400212653100
2016-10-031440.001494.001440.001485.0077100114055500
2016-09-301431.001443.001421.001440.00114900164640800
2016-09-291473.001509.001457.001469.00146100215965300
2016-09-281446.001477.001446.001477.0092200135318600
2016-09-271439.001472.001427.001472.0097100141776200
2016-09-261435.001472.001427.001462.00146100212725100
2016-09-231389.001429.001373.001424.00137700193231900
2016-09-211395.001417.001365.001415.00157100218223500
2016-09-201437.001437.001401.001417.00108800154013900
2016-09-161419.001437.001407.001437.0078600111916000
2016-09-151396.001407.001389.001404.006290088003900
2016-09-141410.001428.001391.001417.006790096099500
2016-09-131447.001465.001411.001422.00103300147471300
2016-09-121408.001448.001408.001447.0093300134098500
2016-09-091410.001435.001409.001426.00102700146145900
2016-09-081451.001462.001408.001421.00165400235704000
2016-09-071441.001463.001437.001461.0091800133572400
2016-09-061425.001466.001425.001462.005670082384800
2016-09-051440.001452.001417.001424.006640094867000
2016-09-021431.001442.001411.001428.00107900153693800
2016-09-011416.001463.001409.001461.006010087004200
2016-08-311416.001432.001409.001415.0074700105832700
2016-08-301426.001426.001404.001405.0071800101223700
2016-08-291439.001441.001411.001426.005360076384200
2016-08-261431.001440.001421.001432.006040086434000
2016-08-251441.001451.001429.001436.005210074831300
2016-08-241423.001462.001423.001444.0090200130204000
2016-08-231448.001459.001427.001432.006120088202600
2016-08-221460.001470.001450.001463.00101400148283500
2016-08-191425.001465.001425.001449.00113600164795300
2016-08-181397.001445.001394.001423.00146600209064900
2016-08-171379.001424.001377.001412.00145300204087100
2016-08-161444.001444.001373.001377.00141000196137400
2016-08-151411.001455.001408.001428.00181200259023200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog