KabuInsight

ティーライフ

3172
スタンダード/小売業/Tea Life Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,131.01,136.01,131.01,136.00.00.00%2,000
2026-03-121,138.01,138.01,134.01,136.0-2.0-0.18%1,400
2026-03-111,144.01,144.01,138.01,138.00.00.00%1,400
2026-03-101,138.01,145.01,135.01,138.0+5.0+0.44%1,100
2026-03-091,132.01,138.01,130.01,133.0-22.0-1.90%3,700
2026-03-061,130.01,155.01,130.01,155.0+6.0+0.52%8,100
2026-03-051,147.01,157.01,115.01,149.0+19.0+1.68%22,700
2026-03-041,143.01,148.01,126.01,130.0-19.0-1.65%12,100
2026-03-031,153.01,157.01,149.01,149.0-5.0-0.43%3,300
2026-03-021,159.01,159.01,151.01,154.0-13.0-1.11%1,900
2026-02-271,156.01,167.01,149.01,167.0+11.0+0.95%6,100
2026-02-261,150.01,156.01,150.01,156.0+7.0+0.61%2,900
2026-02-251,146.01,149.01,146.01,149.0+3.0+0.26%2,700
2026-02-241,150.01,154.01,146.01,146.0-7.0-0.61%5,600
2026-02-201,153.01,155.01,151.01,153.00.00.00%1,600
2026-02-191,154.01,159.01,153.01,153.0-1.0-0.09%2,000
2026-02-181,159.01,159.01,154.01,154.0-5.0-0.43%3,300
2026-02-171,155.01,160.01,145.01,159.0+9.0+0.78%4,300
2026-02-161,160.01,162.01,150.01,150.0-5.0-0.43%3,500
2026-02-131,157.01,161.01,155.01,155.0-2.0-0.17%2,300
2026-02-121,152.01,162.01,152.01,157.0+5.0+0.43%7,200
2026-02-101,152.01,161.01,152.01,152.0+1.0+0.09%5,600
2026-02-091,160.01,160.01,150.01,151.0-9.0-0.78%4,100
2026-02-061,164.01,165.01,155.01,160.0-4.0-0.34%5,200
2026-02-051,156.01,165.01,156.01,164.0+8.0+0.69%6,600
2026-02-041,157.01,164.01,152.01,156.0-2.0-0.17%11,700
2026-02-031,148.01,158.01,144.01,158.0+17.0+1.49%10,500
2026-02-021,149.01,149.01,132.01,141.0-1.0-0.09%13,800
2026-01-301,132.01,145.01,130.01,142.0+10.0+0.88%9,800
2026-01-291,130.01,160.01,128.01,132.0-43.0-3.66%39,000
2026-01-281,171.01,178.01,170.01,175.0-4.0-0.34%39,300
2026-01-271,182.01,182.01,177.01,179.0-2.0-0.17%29,300
2026-01-261,184.01,184.01,181.01,181.0-3.0-0.25%19,100
2026-01-231,181.01,185.01,181.01,184.0+1.0+0.08%8,600
2026-01-221,184.01,185.01,182.01,183.00.00.00%6,900
2026-01-211,182.01,184.01,181.01,183.0+1.0+0.08%4,500
2026-01-201,184.01,184.01,182.01,182.0-1.0-0.08%10,800
2026-01-191,181.01,184.01,181.01,183.0+1.0+0.08%9,800
2026-01-161,182.01,184.01,181.01,182.00.00.00%7,700
2026-01-151,181.01,182.01,181.01,182.0+1.0+0.08%6,000
2026-01-141,182.01,183.01,181.01,181.0+1.0+0.08%5,700
2026-01-131,180.01,183.01,180.01,180.0+1.0+0.08%12,200
2026-01-091,180.01,183.01,179.01,179.00.00.00%10,300
2026-01-081,179.01,182.01,179.01,179.0+1.0+0.08%19,300
2026-01-071,174.01,181.01,174.01,178.0+5.0+0.43%14,100
2026-01-061,170.01,174.01,168.01,173.0+3.0+0.26%7,700
2026-01-051,167.01,170.01,161.01,170.0+3.0+0.26%15,500
2025-12-301,166.01,169.01,161.01,167.0+7.0+0.60%5,400
2025-12-291,160.01,169.01,155.01,160.0+5.0+0.43%12,700
2025-12-261,155.01,159.01,155.01,155.0+1.0+0.09%7,200
2025-12-251,155.01,155.01,153.01,154.0+2.0+0.17%4,900
2025-12-241,154.01,154.01,152.01,152.00.00.00%2,900
2025-12-231,157.01,160.01,152.01,152.00.00.00%4,400
2025-12-221,154.01,157.01,152.01,152.00.00.00%5,200
2025-12-191,152.01,155.01,151.01,152.00.00.00%4,300
2025-12-181,154.01,157.01,150.01,152.0-2.0-0.17%6,200
2025-12-171,158.01,158.01,153.01,154.0-4.0-0.35%2,400
2025-12-161,158.01,159.01,157.01,158.00.00.00%1,800
2025-12-151,157.01,158.01,154.01,158.0+4.0+0.35%4,100
2025-12-121,154.01,158.01,153.01,154.0-1.0-0.09%4,600
2025-12-111,156.01,158.01,153.01,155.0-1.0-0.09%2,300
2025-12-101,158.01,159.01,152.01,156.0-4.0-0.34%2,600
2025-12-091,165.01,165.01,158.01,160.0-2.0-0.17%3,200
2025-12-081,161.01,169.01,159.01,162.0+3.0+0.26%6,700
2025-12-051,165.01,165.01,148.01,159.0+8.0+0.70%9,200
2025-12-041,160.01,170.01,149.01,151.0-9.0-0.78%29,500
2025-12-031,168.01,168.01,154.01,160.0-1.0-0.09%5,200
2025-12-021,161.01,167.01,156.01,161.00.00.00%2,900
2025-12-011,168.01,168.01,160.01,161.0+7.0+0.61%3,000
2025-11-281,166.01,169.01,150.01,154.0-10.0-0.86%10,800
2025-11-271,161.01,165.01,158.01,164.0+8.0+0.69%5,100
2025-11-261,159.01,162.01,154.01,156.0-2.0-0.17%4,000
2025-11-251,153.01,158.01,151.01,158.0+4.0+0.35%2,300
2025-11-211,153.01,160.01,153.01,154.0-2.0-0.17%4,600
2025-11-201,154.01,157.01,154.01,156.0+3.0+0.26%1,500
2025-11-191,155.01,155.01,150.01,153.00.00.00%1,800
2025-11-181,157.01,157.01,153.01,153.0-1.0-0.09%5,200
2025-11-171,152.01,155.01,151.01,154.0+4.0+0.35%2,400
2025-11-141,149.01,151.01,149.01,150.0+1.0+0.09%1,400
2025-11-131,153.01,153.01,148.01,149.0-2.0-0.17%4,800
2025-11-121,154.01,155.01,151.01,151.0-3.0-0.26%3,700
2025-11-111,153.01,154.01,151.01,154.0+1.0+0.09%1,800
2025-11-101,146.01,154.01,143.01,153.0+7.0+0.61%4,200
2025-11-071,143.01,150.01,143.01,146.0-2.0-0.17%1,800
2025-11-061,154.01,154.01,148.01,148.0-3.0-0.26%2,800
2025-11-051,151.01,151.01,143.01,151.0+2.0+0.17%4,700
2025-11-041,149.01,150.01,146.01,149.0+3.0+0.26%4,100
2025-10-311,149.01,149.01,141.01,146.0+1.0+0.09%1,300
2025-10-301,141.01,149.01,139.01,145.0-1.0-0.09%5,000
2025-10-291,149.01,149.01,140.01,146.0-2.0-0.17%6,000
2025-10-281,147.01,149.01,145.01,148.0+5.0+0.44%2,000
2025-10-271,144.01,149.01,140.01,143.0-1.0-0.09%5,700
2025-10-241,143.01,145.01,140.01,144.0+2.0+0.18%3,100
2025-10-231,136.01,142.01,136.01,142.0+6.0+0.53%2,500
2025-10-221,137.01,141.01,136.01,136.0-1.0-0.09%1,900
2025-10-211,141.01,141.01,134.01,137.0-4.0-0.35%2,600
2025-10-201,140.01,142.01,134.01,141.0+1.0+0.09%2,900
2025-10-171,142.01,142.01,133.01,140.0-2.0-0.18%2,500
2025-10-161,139.01,142.01,139.01,142.0+6.0+0.53%3,400
2025-10-151,132.01,136.01,130.01,136.0+4.0+0.35%4,600
2025-10-141,137.01,137.01,131.01,132.0-5.0-0.44%4,500
2025-10-101,134.01,137.01,134.01,137.0+3.0+0.26%1,400
2025-10-091,133.01,136.01,133.01,134.0+1.0+0.09%2,600
2025-10-081,131.01,137.01,131.01,133.0+2.0+0.18%2,400
2025-10-071,132.01,138.01,127.01,131.0-3.0-0.26%7,700
2025-10-061,132.01,135.01,132.01,134.0+2.0+0.18%4,300
2025-10-031,130.01,137.01,130.01,132.0+2.0+0.18%1,700
2025-10-021,130.01,134.01,130.01,130.0-1.0-0.09%2,700
2025-10-011,140.01,140.01,131.01,131.0-9.0-0.79%2,500
2025-09-301,135.01,140.01,134.01,140.0+1.0+0.09%2,600
2025-09-291,139.01,140.01,138.01,139.0-6.0-0.52%2,200
2025-09-261,143.01,148.01,135.01,145.0+5.0+0.44%13,100
2025-09-251,135.01,140.01,133.01,140.0+6.0+0.53%7,100
2025-09-241,131.01,134.01,129.01,134.0+3.0+0.27%5,000
2025-09-221,129.01,133.01,128.01,131.0+2.0+0.18%4,900
2025-09-191,129.01,131.01,128.01,129.0+1.0+0.09%2,100
2025-09-181,135.01,135.01,127.01,128.0+1.0+0.09%3,700
2025-09-171,134.01,134.01,127.01,127.0-4.0-0.35%3,400
2025-09-161,130.01,135.01,130.01,131.0-2.0-0.18%6,100
2025-09-121,128.01,133.01,127.01,133.0——3,800

直近120営業日分を表示