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
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 |
|---|---|
| 1,924 (24/07/30) | 1,172 (24/10/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,938 (24/01/16) | 1,172 (24/10/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,631 | 1,633 | 1,595 | 1,606 | -25 | -1.5 | 348,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,605 | 1,645 | 1,578 | 1,631 | -14 | -0.9 | 586,800 |
| 1/29 | 1,626 | 1,670 | 1,586 | 1,645 | +17 | +1.0 | 499,800 |
| 1/28 | 1,588 | 1,645 | 1,580 | 1,628 | +39 | +2.5 | 536,300 |
| 1/27 | 1,600 | 1,604 | 1,552 | 1,589 | -27 | -1.7 | 717,300 |
| 1/24 | 1,492 | 1,619 | 1,485 | 1,616 | +109 | +7.2 | 909,600 |
| 1/23 | 1,490 | 1,518 | 1,460 | 1,507 | -13 | -0.9 | 584,600 |
| 1/22 | 1,480 | 1,520 | 1,454 | 1,520 | +49 | +3.3 | 964,500 |
| 1/21 | 1,408 | 1,518 | 1,393 | 1,471 | +57 | +4.0 | 1,029,100 |
| 1/20 | 1,361 | 1,414 | 1,345 | 1,414 | +65 | +4.8 | 525,100 |
| 1/17 | 1,355 | 1,390 | 1,335 | 1,349 | +2 | +0.2 | 398,500 |
| 1/16 | 1,315 | 1,360 | 1,305 | 1,347 | +52 | +4.0 | 627,100 |
| 1/15 | 1,280 | 1,350 | 1,270 | 1,295 | +63 | +5.1 | 1,138,700 |
| 1/14 | 1,231 | 1,245 | 1,215 | 1,232 | -8 | -0.7 | 378,700 |
| 1/10 | 1,247 | 1,260 | 1,238 | 1,240 | -14 | -1.1 | 188,000 |
| 1/9 | 1,247 | 1,258 | 1,234 | 1,254 | -4 | -0.3 | 173,000 |
| 1/8 | 1,275 | 1,275 | 1,255 | 1,258 | -19 | -1.5 | 170,200 |
| 1/7 | 1,288 | 1,295 | 1,259 | 1,277 | +19 | +1.5 | 213,300 |
| 1/6 | 1,276 | 1,286 | 1,256 | 1,258 | -7 | -0.6 | 191,700 |
| 12/30 | 1,261 | 1,287 | 1,252 | 1,265 | +10 | +0.8 | 239,600 |
| 12/27 | 1,232 | 1,259 | 1,232 | 1,255 | +37 | +3.0 | 248,600 |
| 12/26 | 1,199 | 1,233 | 1,190 | 1,218 | +24 | +2.0 | 363,500 |
| 12/25 | 1,209 | 1,221 | 1,188 | 1,194 | -4 | -0.3 | 306,300 |
| 12/24 | 1,210 | 1,211 | 1,196 | 1,198 | -1 | -0.1 | 192,500 |
| 12/23 | 1,201 | 1,214 | 1,192 | 1,199 | -1 | -0.1 | 201,100 |
| 12/20 | 1,206 | 1,222 | 1,199 | 1,200 | -2 | -0.2 | 178,100 |
| 12/19 | 1,201 | 1,206 | 1,190 | 1,202 | -8 | -0.7 | 249,800 |
| 12/18 | 1,215 | 1,220 | 1,202 | 1,210 | -5 | -0.4 | 107,900 |
| 12/17 | 1,218 | 1,225 | 1,208 | 1,215 | 0 | 0.0 | 126,000 |
| 12/16 | 1,236 | 1,245 | 1,211 | 1,215 | -17 | -1.4 | 165,800 |
| 12/13 | 1,233 | 1,258 | 1,230 | 1,232 | -13 | -1.0 | 143,200 |
▶︎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
