[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 
2017-03-292001.002001.001943.001959.00228900454230700
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
2016-08-121365.001394.001350.001383.00160900220764500
2016-08-101374.001408.001360.001395.00113800157878400
2016-08-091385.001417.001376.001404.0084700118496600
2016-08-081401.001402.001368.001393.00133500185264700
2016-08-051421.001443.001396.001405.00127500179897100
2016-08-041434.001444.001410.001417.00127500181280400
2016-08-031463.001466.001437.001440.00122500177502300
2016-08-021503.001527.001486.001502.00184800278428300
2016-08-011550.001561.001516.001529.00134200205411300
2016-07-291589.001599.001530.001581.00160000249465500
2016-07-281593.001608.001552.001595.00117100184927200
2016-07-271622.001637.001608.001618.0079900129560800
2016-07-261648.001650.001612.001612.00129400211011300
2016-07-251584.001718.001584.001652.00377600623962000
2016-07-221536.001572.001525.001567.00123500192596700
2016-07-211576.001582.001548.001559.00113500177512400
2016-07-201542.001573.001531.001571.00283700441303200
2016-07-191475.001553.001469.001549.00132700201761100
2016-07-151530.001532.001481.001484.0095500142952400
2016-07-141515.001533.001501.001505.0085000128535200
2016-07-131541.001544.001501.001507.0072200109567200
2016-07-121512.001533.001512.001526.0093000141829600
2016-07-111481.001519.001469.001492.00133600200562000
2016-07-081459.001473.001429.001439.0091100131653000
2016-07-071424.001484.001424.001467.00136700199693600
2016-07-061424.001459.001394.001454.00156300225472100
2016-07-051495.001495.001448.001452.006750098759600
2016-07-041478.001512.001471.001508.00126400189232100
2016-07-011447.001504.001441.001490.00142300211162800
2016-06-301456.001466.001434.001436.00102100147548800
2016-06-291446.001460.001434.001448.00150600218238200
2016-06-281415.001460.001412.001444.0092900133993200
2016-06-271415.001460.001405.001452.00130800188261000
2016-06-241467.001490.001372.001416.00200900285498600
2016-06-231469.001475.001454.001469.00107400157406400
2016-06-221454.001481.001451.001461.00132800194502400
2016-06-211436.001486.001430.001476.00159400233192900
2016-06-201422.001458.001422.001437.00151200217692000
2016-06-171419.001443.001397.001410.00163700232216800
2016-06-161430.001448.001413.001416.00257700367966000
2016-06-151400.001453.001399.001422.00177000252700300
2016-06-141402.001440.001384.001399.00228300319756400
2016-06-131446.001446.001396.001402.00273000385553600
2016-06-101496.001502.001467.001468.00332300491565800
2016-06-091539.001547.001494.001499.00262800397750000
2016-06-081574.001583.001549.001550.00191600298774600
2016-06-071554.001588.001547.001552.00109100170250000
2016-06-061547.001579.001528.001563.0099200155051300
2016-06-031578.001600.001562.001569.00114300180302100
2016-06-021590.001618.001574.001587.00152400243501400
2016-06-011575.001621.001570.001592.00159300254417800
2016-05-311563.001598.001563.001592.0099700158282100
2016-05-301552.001568.001536.001556.00139800217354800
2016-05-271550.001571.001532.001538.00143900222609900
2016-05-261564.001565.001546.001548.00104000161707200
2016-05-251578.001600.001550.001566.00264800418021400
2016-05-241560.001578.001556.001558.00188500295730700
2016-05-231575.001575.001520.001566.00419700653887300
2016-05-201500.001583.001495.001570.00318900499056200
2016-05-191517.001530.001488.001495.00151300227346300
2016-05-181479.001505.001472.001502.00146700218125800
2016-05-171527.001535.001449.001477.00291400434981800
2016-05-161490.001549.001487.001496.00407500618880300
2016-05-131360.001495.001342.001478.00331800475095800
2016-05-121355.001398.001346.001373.00200900274505600
2016-05-111380.001387.001361.001363.00102300140546700
2016-05-101340.001370.001338.001370.0076200103700100
2016-05-091321.001342.001321.001332.0087200116308000
2016-05-061306.001322.001300.001316.00143100187771900
2016-05-021302.001326.001300.001319.00131600173042500
2016-04-281385.001399.001341.001348.0094300128888600
2016-04-271366.001387.001360.001364.00107900147427600
2016-04-261388.001399.001371.001375.0090000124402200
2016-04-251400.001400.001381.001388.0073400101863700
2016-04-221389.001394.001367.001393.00107400148152400
2016-04-211400.001406.001375.001380.00135900188620300
2016-04-201406.001407.001380.001391.00187100260805200
2016-04-191400.001413.001388.001412.00203000285050500
2016-04-181339.001386.001339.001376.00172600236429200
2016-04-151391.001405.001365.001396.00252400349920300
2016-04-141403.001422.001393.001421.00201800285473400
2016-04-131379.001399.001374.001389.00203100282041800
2016-04-121328.001376.001321.001372.00245900332716800
2016-04-111293.001325.001276.001318.00180900235995700
2016-04-081240.001315.001232.001295.00337300434271500
2016-04-071275.001299.001245.001264.00245900311039800
2016-04-061275.001295.001236.001290.00316600399614600
2016-04-051293.001325.001282.001305.00283700370823100
2016-04-041305.001331.001296.001308.00108000141885000
2016-04-011325.001342.001283.001305.00389400508990700
2016-03-311323.001329.001290.001303.00180600235923000
2016-03-301365.001379.001322.001328.00167200224351800
2016-03-291356.001372.001347.001365.00137300186978300
2016-03-281395.001397.001347.001377.00234200321062400
2016-03-251408.001408.001366.001390.00141600196185600
2016-03-241364.001393.001350.001388.00214000293901400
2016-03-231425.001431.001357.001366.00244100337287500

   ※ 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