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
1,415
円
(10:26)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,400 | 1,439 | 1,368 | 1,416 | +6 | +0.4 | 745,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,867 | 2,024 | 1,620 | 1,840 | -52 | -2.8 | 11,347,100 |
| 21/09 | 1,755 | 1,977 | 1,603 | 1,892 | +129 | +7.3 | 5,019,600 |
| 21/08 | 1,741 | 1,775 | 1,385 | 1,763 | +23 | +1.3 | 5,445,900 |
| 21/07 | 2,073 | 2,099 | 1,634 | 1,740 | -343 | -16.5 | 8,389,200 |
| 21/06 | 2,580 | 2,639 | 2,067 | 2,083 | -455 | -17.9 | 5,166,700 |
| 21/05 | 2,305 | 2,572 | 2,159 | 2,538 | +276 | +12.2 | 4,127,900 |
| 21/04 | 2,590 | 2,669 | 2,200 | 2,262 | -310 | -12.1 | 4,353,900 |
| 21/03 | 2,931 | 3,005 | 2,434 | 2,572 | -385 | -13.0 | 4,432,000 |
| 21/02 | 2,366 | 3,150 | 2,332 | 2,957 | +577 | +24.2 | 3,783,000 |
| 21/01 | 2,803 | 2,803 | 1,856 | 2,380 | -437 | -15.5 | 7,967,500 |
| 20/12 | 2,968 | 3,215 | 2,616 | 2,817 | -145 | -4.9 | 3,292,000 |
| 20/11 | 2,985 | 3,450 | 2,828 | 2,962 | +62 | +2.1 | 6,091,700 |
| 20/10 | 2,250 | 3,520 | 2,217 | 2,900 | +656 | +29.2 | 13,565,600 |
| 20/09 | 2,829 | 2,868 | 2,241 | 2,244 | -571 | -20.3 | 5,029,200 |
| 20/08 | 2,400 | 3,100 | 2,370 | 2,815 | +431 | +18.1 | 6,212,100 |
| 20/07 | 2,100 | 2,873 | 1,961 | 2,384 | +289 | +13.8 | 14,987,600 |
| 20/06 | 2,323 | 2,929 | 1,950 | 2,095 | -211 | -9.2 | 16,796,200 |
| 20/05 | 2,060 | 2,648 | 1,911 | 2,306 | +252 | +12.3 | 16,774,200 |
| 20/04 | 1,271 | 2,297 | 1,121 | 2,054 | +813 | +65.5 | 26,356,800 |
| 20/03 | 2,519 | 2,766 | 915 | 1,241 | -1,319 | -51.5 | 14,661,400 |
| 20/02 | 3,755 | 3,960 | 2,534 | 2,560 | -1,315 | -33.9 | 3,931,300 |
| 20/01 | 4,415 | 4,545 | 3,835 | 3,875 | -580 | -13.0 | 2,584,500 |
| 19/12 | 4,765 | 4,790 | 4,170 | 4,455 | -325 | -6.8 | 2,862,100 |
| 19/11 | 4,760 | 4,950 | 4,595 | 4,780 | +25 | +0.5 | 2,392,000 |
| 19/10 | 5,160 | 5,220 | 4,545 | 4,755 | -525 | -9.9 | 4,611,700 |
| 19/09 | 5,380 | 5,610 | 4,685 | 5,280 | -60 | -1.1 | 2,296,500 |
| 19/08 | 5,110 | 5,840 | 5,050 | 5,340 | +200 | +3.9 | 2,018,700 |
| 19/07 | 5,050 | 5,310 | 4,520 | 5,140 | +235 | +4.8 | 3,311,000 |
| 19/06 | 5,410 | 5,920 | 4,730 | 4,905 | -665 | -11.9 | 2,190,100 |
| 19/05 | 4,950 | 5,770 | 4,620 | 5,570 | +470 | +9.2 | 2,792,200 |
▶︎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