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) | 1,860 (24/05/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,949 | 1,957 | 1,939 | 1,952 | +10 | +0.5 | 89,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,940 | 1,942 | 1,860 | 1,942 | +2 | +0.1 | 335,700 |
| 5/24 | 1,977 | 1,979 | 1,925 | 1,940 | -42 | -2.1 | 166,800 |
| 5/17 | 2,031 | 2,040 | 1,964 | 1,982 | -43 | -2.1 | 208,600 |
| 5/10 | 2,188 | 2,220 | 2,024 | 2,025 | -150 | -6.9 | 287,500 |
| 5/2 | 2,100 | 2,187 | 2,086 | 2,175 | +78 | +3.7 | 138,500 |
| 4/26 | 2,060 | 2,110 | 2,058 | 2,097 | +53 | +2.6 | 140,900 |
| 4/19 | 2,070 | 2,095 | 2,015 | 2,044 | -40 | -1.9 | 151,600 |
| 4/12 | 2,016 | 2,088 | 2,016 | 2,084 | +68 | +3.4 | 131,600 |
| 4/5 | 2,064 | 2,082 | 2,005 | 2,016 | -46 | -2.2 | 212,000 |
| 3/29 | 2,081 | 2,124 | 2,025 | 2,062 | -28 | -1.3 | 356,000 |
| 3/22 | 2,102 | 2,112 | 2,083 | 2,090 | -8 | -0.4 | 189,900 |
| 3/15 | 2,075 | 2,098 | 2,054 | 2,098 | +15 | +0.7 | 231,500 |
| 3/8 | 2,100 | 2,100 | 2,025 | 2,083 | -21 | -1.0 | 365,300 |
| 3/1 | 2,150 | 2,159 | 2,090 | 2,104 | -31 | -1.5 | 539,100 |
| 2/22 | 2,136 | 2,159 | 2,108 | 2,135 | +11 | +0.5 | 277,100 |
| 2/16 | 2,090 | 2,142 | 2,084 | 2,124 | +44 | +2.1 | 377,900 |
| 2/9 | 2,033 | 2,096 | 1,980 | 2,080 | +47 | +2.3 | 454,700 |
| 2/2 | 1,976 | 2,038 | 1,974 | 2,033 | +59 | +3.0 | 276,800 |
| 1/26 | 1,970 | 2,002 | 1,970 | 1,974 | +9 | +0.5 | 222,800 |
| 1/19 | 1,960 | 1,987 | 1,953 | 1,965 | +7 | +0.4 | 192,400 |
| 1/12 | 1,954 | 1,990 | 1,944 | 1,958 | +13 | +0.7 | 223,900 |
| 1/5 | 1,931 | 1,954 | 1,909 | 1,945 | +15 | +0.8 | 107,100 |
| 12/29 | 1,892 | 1,951 | 1,890 | 1,930 | +40 | +2.1 | 294,800 |
| 12/22 | 1,863 | 1,890 | 1,837 | 1,890 | +24 | +1.3 | 217,400 |
| 12/15 | 1,872 | 1,878 | 1,838 | 1,866 | +29 | +1.6 | 317,700 |
| 12/8 | 1,838 | 1,878 | 1,821 | 1,837 | -1 | -0.1 | 312,700 |
| 12/1 | 1,820 | 1,858 | 1,815 | 1,838 | +25 | +1.4 | 340,400 |
| 11/24 | 1,792 | 1,813 | 1,777 | 1,813 | +18 | +1.0 | 226,100 |
| 11/17 | 1,788 | 1,796 | 1,761 | 1,795 | 0 | 0.0 | 181,400 |
| 11/10 | 1,808 | 1,808 | 1,750 | 1,795 | -9 | -0.5 | 319,800 |
▶︎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