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
1,435
円
取引時間外
(23:46)
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) | 1,436 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,938 (24/01/16) | 1,436 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,625 | 1,685 | 1,423 | 1,429 | -180 | -11.2 | 2,898,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,650 | 1,684 | 1,436 | 1,609 | -69 | -4.1 | 5,468,800 |
| 4/12 | 1,715 | 1,719 | 1,637 | 1,678 | -11 | -0.7 | 1,189,700 |
| 4/5 | 1,830 | 1,830 | 1,645 | 1,689 | -104 | -5.8 | 1,149,100 |
| 3/29 | 1,717 | 1,802 | 1,660 | 1,793 | +76 | +4.4 | 1,012,500 |
| 3/22 | 1,614 | 1,731 | 1,589 | 1,717 | +102 | +6.3 | 940,900 |
| 3/15 | 1,597 | 1,656 | 1,576 | 1,615 | +25 | +1.6 | 760,400 |
| 3/8 | 1,650 | 1,676 | 1,562 | 1,590 | -53 | -3.2 | 986,000 |
| 3/1 | 1,652 | 1,723 | 1,592 | 1,643 | +9 | +0.6 | 4,285,900 |
| 2/22 | 1,612 | 1,702 | 1,599 | 1,634 | +46 | +2.9 | 1,441,300 |
| 2/16 | 1,644 | 1,659 | 1,479 | 1,588 | -52 | -3.2 | 1,869,800 |
| 2/9 | 1,670 | 1,712 | 1,635 | 1,640 | -22 | -1.3 | 1,121,600 |
| 2/2 | 1,738 | 1,742 | 1,642 | 1,662 | -58 | -3.4 | 1,581,600 |
| 1/26 | 1,618 | 1,765 | 1,606 | 1,720 | +111 | +6.9 | 2,121,500 |
| 1/19 | 1,823 | 1,938 | 1,606 | 1,609 | -194 | -10.8 | 4,248,400 |
| 1/12 | 1,758 | 1,842 | 1,742 | 1,803 | +59 | +3.4 | 986,100 |
| 1/5 | 1,775 | 1,815 | 1,740 | 1,744 | -54 | -3.0 | 328,000 |
| 12/29 | 1,693 | 1,838 | 1,666 | 1,798 | +119 | +7.1 | 1,219,700 |
| 12/22 | 1,768 | 1,768 | 1,671 | 1,679 | -111 | -6.2 | 1,237,400 |
| 12/15 | 1,800 | 1,877 | 1,781 | 1,790 | -3 | -0.2 | 934,100 |
| 12/8 | 1,975 | 1,983 | 1,780 | 1,793 | -206 | -10.3 | 1,382,900 |
| 12/1 | 2,124 | 2,177 | 1,962 | 1,999 | -109 | -5.2 | 1,009,800 |
| 11/24 | 2,081 | 2,150 | 2,068 | 2,108 | +33 | +1.6 | 610,700 |
| 11/17 | 2,109 | 2,165 | 2,034 | 2,075 | -50 | -2.4 | 991,900 |
| 11/10 | 2,110 | 2,168 | 2,052 | 2,125 | +42 | +2.0 | 1,222,800 |
| 11/2 | 2,000 | 2,110 | 1,972 | 2,083 | +59 | +2.9 | 987,300 |
| 10/27 | 1,951 | 2,049 | 1,803 | 2,024 | +62 | +3.2 | 2,415,300 |
| 10/20 | 2,200 | 2,237 | 1,946 | 1,962 | -298 | -13.2 | 2,280,400 |
| 10/13 | 2,634 | 2,749 | 2,242 | 2,260 | -329 | -12.7 | 2,904,200 |
| 10/6 | 2,650 | 2,689 | 2,428 | 2,589 | -17 | -0.7 | 1,272,300 |
| 9/29 | 2,700 | 2,732 | 2,510 | 2,606 | -96 | -3.6 | 1,181,600 |
▶︎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