！決算発表予定日 2025/03/04
3172東証S貸借
業種 小売業
ティーライフ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,447 (24/06/27) | 1,017 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,460 (24/01/12) | 1,017 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,080 | 1,105 | 1,077 | 1,098 | +16 | +1.5 | 20,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,081 | 1,093 | 1,076 | 1,082 | +2 | +0.2 | 24,400 |
| 1/31 | 1,140 | 1,149 | 1,069 | 1,080 | -54 | -4.8 | 112,800 |
| 1/24 | 1,125 | 1,139 | 1,125 | 1,134 | +9 | +0.8 | 15,000 |
| 1/17 | 1,148 | 1,151 | 1,123 | 1,125 | -25 | -2.2 | 23,600 |
| 1/10 | 1,148 | 1,165 | 1,145 | 1,150 | 0 | 0.0 | 27,700 |
| 12/30 | 1,136 | 1,150 | 1,136 | 1,150 | +14 | +1.2 | 8,700 |
| 12/27 | 1,110 | 1,136 | 1,085 | 1,136 | +20 | +1.8 | 78,200 |
| 12/20 | 1,151 | 1,159 | 1,112 | 1,116 | -37 | -3.2 | 34,700 |
| 12/13 | 1,168 | 1,184 | 1,152 | 1,153 | -18 | -1.5 | 36,200 |
| 12/6 | 1,200 | 1,234 | 1,151 | 1,171 | -28 | -2.3 | 99,200 |
| 11/29 | 1,215 | 1,219 | 1,190 | 1,199 | -16 | -1.3 | 20,800 |
| 11/22 | 1,204 | 1,224 | 1,201 | 1,215 | +8 | +0.7 | 17,700 |
| 11/15 | 1,198 | 1,209 | 1,185 | 1,207 | +9 | +0.8 | 17,200 |
| 11/8 | 1,190 | 1,200 | 1,183 | 1,198 | +22 | +1.9 | 17,300 |
| 11/1 | 1,154 | 1,183 | 1,142 | 1,176 | +22 | +1.9 | 52,300 |
| 10/25 | 1,174 | 1,187 | 1,154 | 1,154 | -20 | -1.7 | 25,100 |
| 10/18 | 1,158 | 1,175 | 1,155 | 1,174 | +16 | +1.4 | 18,700 |
| 10/11 | 1,151 | 1,174 | 1,150 | 1,158 | +11 | +1.0 | 25,600 |
| 10/4 | 1,127 | 1,147 | 1,123 | 1,147 | +10 | +0.9 | 15,600 |
| 9/27 | 1,125 | 1,137 | 1,112 | 1,137 | +16 | +1.4 | 29,300 |
| 9/20 | 1,110 | 1,127 | 1,106 | 1,121 | +14 | +1.3 | 20,800 |
| 9/13 | 1,157 | 1,160 | 1,100 | 1,107 | -54 | -4.7 | 51,100 |
| 9/6 | 1,217 | 1,223 | 1,132 | 1,161 | -56 | -4.6 | 101,500 |
| 8/30 | 1,226 | 1,234 | 1,215 | 1,217 | -3 | -0.3 | 27,100 |
| 8/23 | 1,214 | 1,233 | 1,212 | 1,220 | +10 | +0.8 | 23,100 |
| 8/16 | 1,217 | 1,217 | 1,199 | 1,210 | -9 | -0.7 | 33,700 |
| 8/9 | 1,240 | 1,240 | 1,017 | 1,219 | -44 | -3.5 | 133,600 |
| 8/2 | 1,393 | 1,402 | 1,263 | 1,263 | -121 | -8.7 | 298,900 |
| 7/26 | 1,410 | 1,415 | 1,384 | 1,384 | -29 | -2.1 | 210,900 |
| 7/19 | 1,420 | 1,421 | 1,412 | 1,413 | -4 | -0.3 | 71,300 |
▶︎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
