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 |
|---|---|
| 3,090 (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 | 1,536 | 1,368 | 1,495 | +85 | +6.0 | 3,470,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,660 | 5,520 | 3,515 | 5,100 | +1,445 | +39.5 | 6,961,700 |
| 19/03 | 3,800 | 3,810 | 3,130 | 3,655 | -55 | -1.5 | 1,400,100 |
| 19/02 | 3,555 | 3,855 | 3,115 | 3,710 | +180 | +5.1 | 1,087,700 |
| 19/01 | 3,540 | 3,865 | 3,180 | 3,530 | -120 | -3.3 | 1,660,500 |
| 18/12 | 4,555 | 4,770 | 3,335 | 3,650 | -790 | -17.8 | 1,237,000 |
| 18/11 | 3,850 | 4,535 | 3,565 | 4,440 | +590 | +15.3 | 1,443,400 |
| 18/10 | 4,240 | 4,240 | 3,000 | 3,850 | -325 | -7.8 | 2,515,600 |
| 18/09 | 3,890 | 4,305 | 3,450 | 4,175 | +290 | +7.5 | 1,044,300 |
| 18/08 | 4,105 | 4,290 | 3,550 | 3,885 | -95 | -2.4 | 1,793,700 |
| 18/07 | 4,830 | 4,900 | 3,955 | 3,980 | -820 | -17.1 | 2,283,700 |
| 18/06 | 5,300 | 5,440 | 4,680 | 4,800 | -600 | -11.1 | 1,803,700 |
| 18/05 | 4,915 | 5,410 | 4,650 | 5,400 | +450 | +9.1 | 3,034,700 |
| 18/04 | 4,150 | 4,990 | 3,530 | 4,950 | +820 | +19.9 | 5,033,800 |
| 18/03 | 3,940 | 4,160 | 3,450 | 4,130 | +190 | +4.8 | 2,073,100 |
| 18/02 | 4,400 | 4,550 | 3,580 | 3,940 | -365 | -8.5 | 2,732,500 |
| 18/01 | 2,879 | 4,570 | 2,738 | 4,305 | +1,559 | +56.8 | 5,693,800 |
| 17/12 | 2,388 | 2,928 | 2,258 | 2,746 | +376 | +15.9 | 3,811,500 |
| 17/11 | 2,331 | 2,395 | 2,143 | 2,370 | +63 | +2.7 | 2,244,300 |
| 17/10 | 2,412 | 2,546 | 2,056 | 2,307 | -85 | -3.6 | 5,254,400 |
| 17/09 | 2,410 | 2,588 | 2,100 | 2,392 | +12 | +0.5 | 3,968,300 |
| 17/08 | 2,090 | 2,700 | 2,025 | 2,380 | +285 | +13.6 | 8,193,752 |
| 17/07 | 2,020 | 2,228 | 1,958 | 2,095 | +94 | +4.7 | 6,393,672 |
| 17/06 | 2,114 | 2,230 | 1,967 | 2,001 | -107 | -5.1 | 7,561,249 |
| 17/05 | 2,045 | 2,198 | 1,890 | 2,108 | +80 | +3.9 | 13,661,627 |
| 17/04 | 1,885 | 2,035 | 1,422 | 2,028 | +183 | +9.9 | 30,383,593 |
| 17/03 | 1,508 | 1,914 | 1,355 | 1,845 | ー | ー | 35,682,488 |
▶︎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