!決算発表予定日 2024/04/15
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 |
---|---|
3,170 (23/04/18) | 1,479 (24/02/15) |
昨年来高値 | 昨年来安値 |
---|---|
3,240 (23/01/25) | 1,479 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,710 | 1,760 | 1,705 | 1,749 | +61 | +3.6 | 280,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,614 | 1,627 | 1,589 | 1,626 | +11 | +0.7 | 262,800 |
3/15 | 1,626 | 1,647 | 1,606 | 1,615 | -25 | -1.5 | 134,600 |
3/14 | 1,630 | 1,647 | 1,616 | 1,640 | +39 | +2.4 | 179,700 |
3/13 | 1,650 | 1,656 | 1,601 | 1,601 | -35 | -2.1 | 161,600 |
3/12 | 1,587 | 1,644 | 1,576 | 1,636 | +45 | +2.8 | 148,200 |
3/11 | 1,597 | 1,620 | 1,588 | 1,591 | +1 | +0.1 | 136,300 |
3/8 | 1,569 | 1,605 | 1,562 | 1,590 | -7 | -0.4 | 168,900 |
3/7 | 1,633 | 1,651 | 1,586 | 1,597 | -43 | -2.6 | 203,900 |
3/6 | 1,623 | 1,675 | 1,609 | 1,640 | +39 | +2.4 | 193,300 |
3/5 | 1,597 | 1,606 | 1,576 | 1,601 | -5 | -0.3 | 211,100 |
3/4 | 1,650 | 1,676 | 1,606 | 1,606 | -37 | -2.3 | 208,800 |
3/1 | 1,646 | 1,687 | 1,636 | 1,643 | +5 | +0.3 | 246,900 |
2/29 | 1,612 | 1,644 | 1,592 | 1,638 | +12 | +0.7 | 349,300 |
2/28 | 1,640 | 1,688 | 1,620 | 1,626 | -54 | -3.2 | 703,500 |
2/27 | 1,673 | 1,723 | 1,665 | 1,680 | +4 | +0.2 | 2,118,800 |
2/26 | 1,652 | 1,718 | 1,647 | 1,676 | +42 | +2.6 | 867,400 |
2/22 | 1,658 | 1,676 | 1,627 | 1,634 | -14 | -0.9 | 390,800 |
2/21 | 1,680 | 1,680 | 1,635 | 1,648 | -34 | -2.0 | 337,600 |
2/20 | 1,643 | 1,702 | 1,636 | 1,682 | +54 | +3.3 | 410,300 |
2/19 | 1,612 | 1,638 | 1,599 | 1,628 | +40 | +2.5 | 302,600 |
2/16 | 1,512 | 1,598 | 1,512 | 1,588 | +82 | +5.4 | 439,500 |
2/15 | 1,547 | 1,547 | 1,479 | 1,506 | -41 | -2.7 | 561,400 |
2/14 | 1,609 | 1,620 | 1,547 | 1,547 | -93 | -5.7 | 586,500 |
2/13 | 1,644 | 1,659 | 1,623 | 1,640 | 0 | 0.0 | 282,400 |
▶︎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