3479東証G貸借
業種 不動産業
ティーケーピー 株価時系列データ
PTS
1,424.2
円
(11:12)
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 |
|---|---|
| 3,090 (23/07/13) | 1,368 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,938 (24/01/16) | 1,368 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,396 | 1,439 | 1,388 | 1,428 | +32 | +2.3 | 213,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,400 | 1,417 | 1,368 | 1,396 | -14 | -1.0 | 556,900 |
| 4/30 | 1,456 | 1,469 | 1,397 | 1,410 | -19 | -1.3 | 649,000 |
| 4/26 | 1,453 | 1,456 | 1,423 | 1,429 | -41 | -2.8 | 522,700 |
| 4/25 | 1,538 | 1,548 | 1,470 | 1,470 | -69 | -4.5 | 484,000 |
| 4/24 | 1,600 | 1,629 | 1,539 | 1,539 | -67 | -4.2 | 456,900 |
| 4/23 | 1,650 | 1,685 | 1,603 | 1,606 | -8 | -0.5 | 426,400 |
| 4/22 | 1,625 | 1,660 | 1,593 | 1,614 | +5 | +0.3 | 486,000 |
| 4/19 | 1,655 | 1,670 | 1,587 | 1,609 | -6 | -0.4 | 737,900 |
| 4/18 | 1,500 | 1,662 | 1,476 | 1,615 | +115 | +7.7 | 910,200 |
| 4/17 | 1,544 | 1,570 | 1,470 | 1,500 | -44 | -2.9 | 701,100 |
| 4/16 | 1,617 | 1,618 | 1,436 | 1,544 | -113 | -6.8 | 2,569,100 |
| 4/15 | 1,650 | 1,684 | 1,621 | 1,657 | -21 | -1.3 | 550,500 |
| 4/12 | 1,646 | 1,701 | 1,637 | 1,678 | +24 | +1.5 | 332,500 |
| 4/11 | 1,680 | 1,680 | 1,641 | 1,654 | -50 | -2.9 | 265,300 |
| 4/10 | 1,690 | 1,716 | 1,685 | 1,704 | +16 | +1.0 | 199,100 |
| 4/9 | 1,717 | 1,719 | 1,671 | 1,688 | -28 | -1.6 | 215,700 |
| 4/8 | 1,715 | 1,718 | 1,691 | 1,716 | +27 | +1.6 | 177,100 |
| 4/5 | 1,664 | 1,720 | 1,645 | 1,689 | 0 | 0.0 | 199,000 |
| 4/4 | 1,717 | 1,725 | 1,686 | 1,689 | -8 | -0.5 | 193,000 |
| 4/3 | 1,720 | 1,727 | 1,683 | 1,697 | -42 | -2.4 | 212,300 |
| 4/2 | 1,750 | 1,780 | 1,722 | 1,739 | -17 | -1.0 | 234,300 |
| 4/1 | 1,830 | 1,830 | 1,750 | 1,756 | -37 | -2.1 | 310,500 |
| 3/29 | 1,750 | 1,802 | 1,740 | 1,793 | +44 | +2.5 | 321,500 |
| 3/28 | 1,710 | 1,760 | 1,705 | 1,749 | +61 | +3.6 | 280,200 |
| 3/27 | 1,672 | 1,714 | 1,668 | 1,688 | +5 | +0.3 | 137,100 |
| 3/26 | 1,688 | 1,690 | 1,660 | 1,683 | -17 | -1.0 | 165,600 |
| 3/25 | 1,717 | 1,725 | 1,696 | 1,700 | -17 | -1.0 | 108,100 |
| 3/22 | 1,709 | 1,731 | 1,680 | 1,717 | +8 | +0.5 | 144,300 |
| 3/21 | 1,715 | 1,731 | 1,690 | 1,709 | +31 | +1.9 | 257,600 |
| 3/19 | 1,641 | 1,700 | 1,639 | 1,678 | +52 | +3.2 | 276,200 |
▶︎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