3738東証P貸借
業種 情報・通信業
ティーガイア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,220 (24/05/08) | 1,627 (23/08/03) |
年初来高値 | 年初来安値 |
---|---|
2,220 (24/05/08) | 1,909 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,960 | 1,960 | 1,926 | 1,938 | -20 | -1.0 | 47,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,951 | 1,968 | 1,941 | 1,958 | +7 | +0.4 | 36,800 |
5/21 | 1,960 | 1,972 | 1,951 | 1,951 | -13 | -0.7 | 24,500 |
5/20 | 1,977 | 1,979 | 1,961 | 1,964 | -18 | -0.9 | 34,600 |
5/17 | 1,980 | 1,989 | 1,964 | 1,982 | -7 | -0.4 | 54,300 |
5/16 | 2,002 | 2,002 | 1,971 | 1,989 | -13 | -0.7 | 32,000 |
5/15 | 2,010 | 2,015 | 2,000 | 2,002 | +4 | +0.2 | 21,700 |
5/14 | 2,007 | 2,018 | 1,986 | 1,998 | -9 | -0.5 | 35,900 |
5/13 | 2,031 | 2,040 | 1,983 | 2,007 | -18 | -0.9 | 64,700 |
5/10 | 2,186 | 2,186 | 2,024 | 2,025 | -158 | -7.2 | 116,300 |
5/9 | 2,183 | 2,220 | 2,168 | 2,183 | 0 | 0.0 | 45,200 |
5/8 | 2,190 | 2,220 | 2,169 | 2,183 | -11 | -0.5 | 65,000 |
5/7 | 2,188 | 2,211 | 2,172 | 2,194 | +19 | +0.9 | 61,000 |
5/2 | 2,145 | 2,187 | 2,145 | 2,175 | +30 | +1.4 | 49,600 |
5/1 | 2,125 | 2,151 | 2,106 | 2,145 | +18 | +0.9 | 41,000 |
4/30 | 2,100 | 2,128 | 2,086 | 2,127 | +30 | +1.4 | 47,900 |
4/26 | 2,110 | 2,110 | 2,089 | 2,097 | -3 | -0.1 | 31,000 |
4/25 | 2,100 | 2,105 | 2,089 | 2,100 | -1 | -0.1 | 22,300 |
4/24 | 2,096 | 2,109 | 2,079 | 2,101 | +22 | +1.1 | 37,600 |
4/23 | 2,064 | 2,080 | 2,062 | 2,079 | +15 | +0.7 | 27,500 |
4/22 | 2,060 | 2,076 | 2,058 | 2,064 | +20 | +1.0 | 22,500 |
4/19 | 2,055 | 2,055 | 2,015 | 2,044 | -18 | -0.9 | 37,700 |
4/18 | 2,040 | 2,071 | 2,040 | 2,062 | +23 | +1.1 | 27,300 |
4/17 | 2,047 | 2,059 | 2,039 | 2,039 | -17 | -0.8 | 31,500 |
4/16 | 2,084 | 2,095 | 2,050 | 2,056 | -28 | -1.3 | 37,900 |
4/15 | 2,070 | 2,084 | 2,070 | 2,084 | 0 | 0.0 | 17,200 |
4/12 | 2,088 | 2,088 | 2,069 | 2,084 | +4 | +0.2 | 29,000 |
4/11 | 2,058 | 2,080 | 2,050 | 2,080 | +2 | +0.1 | 18,700 |
4/10 | 2,060 | 2,085 | 2,060 | 2,078 | +19 | +0.9 | 24,100 |
4/9 | 2,050 | 2,061 | 2,037 | 2,059 | +16 | +0.8 | 22,000 |
4/8 | 2,016 | 2,043 | 2,016 | 2,043 | +27 | +1.3 | 37,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて