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 |
---|---|
1,699 (23/07/06) | 1,285 (24/03/05) |
年初来高値 | 年初来安値 |
---|---|
1,460 (24/01/12) | 1,285 (24/03/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,397 | 1,407 | 1,385 | 1,407 | +25 | +1.8 | 17,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,395 | 1,410 | 1,382 | 1,382 | 0 | 0.0 | 41,700 |
4/19 | 1,397 | 1,399 | 1,378 | 1,382 | -17 | -1.2 | 22,700 |
4/12 | 1,400 | 1,405 | 1,390 | 1,399 | +9 | +0.7 | 28,900 |
4/5 | 1,372 | 1,398 | 1,361 | 1,390 | +20 | +1.5 | 31,900 |
3/29 | 1,375 | 1,383 | 1,310 | 1,370 | -7 | -0.5 | 102,200 |
3/22 | 1,370 | 1,380 | 1,365 | 1,377 | +7 | +0.5 | 21,800 |
3/15 | 1,390 | 1,390 | 1,351 | 1,370 | -22 | -1.6 | 33,100 |
3/8 | 1,393 | 1,400 | 1,285 | 1,392 | -8 | -0.6 | 162,100 |
3/1 | 1,406 | 1,406 | 1,393 | 1,400 | +4 | +0.3 | 23,400 |
2/22 | 1,398 | 1,408 | 1,393 | 1,396 | -5 | -0.4 | 15,500 |
2/16 | 1,407 | 1,407 | 1,390 | 1,401 | +8 | +0.6 | 20,300 |
2/9 | 1,415 | 1,418 | 1,393 | 1,393 | -22 | -1.6 | 31,800 |
2/2 | 1,422 | 1,450 | 1,408 | 1,415 | -14 | -1.0 | 223,300 |
1/26 | 1,445 | 1,453 | 1,421 | 1,429 | -16 | -1.1 | 94,600 |
1/19 | 1,439 | 1,454 | 1,437 | 1,445 | +8 | +0.6 | 74,100 |
1/12 | 1,425 | 1,460 | 1,423 | 1,437 | +12 | +0.8 | 76,900 |
1/5 | 1,407 | 1,427 | 1,405 | 1,425 | +18 | +1.3 | 27,300 |
12/29 | 1,397 | 1,409 | 1,365 | 1,407 | +17 | +1.2 | 47,700 |
12/22 | 1,359 | 1,395 | 1,359 | 1,390 | +31 | +2.3 | 22,500 |
12/15 | 1,373 | 1,389 | 1,350 | 1,359 | -4 | -0.3 | 28,600 |
12/8 | 1,415 | 1,445 | 1,338 | 1,363 | -52 | -3.7 | 171,100 |
12/1 | 1,408 | 1,420 | 1,395 | 1,415 | +17 | +1.2 | 34,000 |
11/24 | 1,398 | 1,407 | 1,375 | 1,398 | +3 | +0.2 | 22,800 |
11/17 | 1,369 | 1,398 | 1,360 | 1,395 | +32 | +2.4 | 29,700 |
11/10 | 1,360 | 1,374 | 1,348 | 1,363 | +14 | +1.0 | 23,300 |
11/2 | 1,356 | 1,370 | 1,307 | 1,349 | -21 | -1.5 | 86,400 |
10/27 | 1,357 | 1,380 | 1,336 | 1,370 | +11 | +0.8 | 36,200 |
10/20 | 1,340 | 1,368 | 1,330 | 1,359 | +17 | +1.3 | 39,400 |
10/13 | 1,377 | 1,395 | 1,341 | 1,342 | -35 | -2.5 | 38,900 |
10/6 | 1,415 | 1,427 | 1,322 | 1,377 | -35 | -2.5 | 82,800 |
▶︎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