3738東証P貸借
業種 情報・通信業
ティーガイア 株価時系列データ
PTS
2,659.1
円
(15:24)
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 |
|---|---|
| 4,020 (24/09/18) | 1,802 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/09/18) | 1,860 (24/05/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,667 | 2,671 | 2,643 | 2,659 | -7 | -0.3 | 4,185,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,925 | 2,925 | 2,664 | 2,666 | -1,004 | -27.4 | 15,577,200 |
| 24/09 | 3,660 | 4,020 | 3,485 | 3,670 | +10 | +0.3 | 5,591,400 |
| 24/08 | 3,765 | 3,970 | 3,265 | 3,660 | -245 | -6.3 | 6,291,800 |
| 24/07 | 3,010 | 3,935 | 2,970 | 3,905 | +855 | +28.0 | 5,493,300 |
| 24/06 | 1,949 | 3,185 | 1,890 | 3,050 | +1,108 | +57.1 | 3,860,900 |
| 24/05 | 2,125 | 2,220 | 1,860 | 1,942 | -185 | -8.7 | 1,089,200 |
| 24/04 | 2,064 | 2,128 | 2,005 | 2,127 | +65 | +3.2 | 684,000 |
| 24/03 | 2,115 | 2,131 | 2,025 | 2,062 | -64 | -3.0 | 1,214,400 |
| 24/02 | 1,997 | 2,159 | 1,980 | 2,126 | +126 | +6.3 | 1,706,900 |
| 24/01 | 1,931 | 2,006 | 1,909 | 2,000 | +70 | +3.6 | 893,200 |
| 23/12 | 1,848 | 1,951 | 1,821 | 1,930 | +95 | +5.2 | 1,211,900 |
| 23/11 | 1,803 | 1,852 | 1,750 | 1,835 | +38 | +2.1 | 1,323,200 |
| 23/10 | 1,775 | 1,797 | 1,708 | 1,797 | +32 | +1.8 | 1,101,700 |
| 23/09 | 1,762 | 1,823 | 1,753 | 1,765 | +14 | +0.8 | 1,854,600 |
| 23/08 | 1,810 | 1,810 | 1,627 | 1,751 | -44 | -2.5 | 2,453,800 |
| 23/07 | 1,749 | 1,817 | 1,705 | 1,795 | +63 | +3.6 | 1,066,700 |
| 23/06 | 1,651 | 1,787 | 1,651 | 1,732 | +81 | +4.9 | 1,716,800 |
| 23/05 | 1,673 | 1,713 | 1,644 | 1,651 | -17 | -1.0 | 1,652,000 |
| 23/04 | 1,689 | 1,718 | 1,638 | 1,668 | -2 | -0.1 | 1,298,100 |
| 23/03 | 1,638 | 1,712 | 1,623 | 1,670 | +30 | +1.8 | 2,846,300 |
| 23/02 | 1,667 | 1,667 | 1,614 | 1,640 | -19 | -1.2 | 1,180,400 |
| 23/01 | 1,639 | 1,661 | 1,605 | 1,659 | +29 | +1.8 | 1,499,600 |
| 22/12 | 1,661 | 1,893 | 1,595 | 1,630 | -22 | -1.3 | 6,301,700 |
| 22/11 | 1,640 | 1,695 | 1,623 | 1,652 | -3 | -0.2 | 1,225,400 |
| 22/10 | 1,635 | 1,687 | 1,619 | 1,655 | +16 | +1.0 | 1,352,200 |
| 22/09 | 1,649 | 1,692 | 1,614 | 1,639 | -17 | -1.0 | 1,849,400 |
| 22/08 | 1,638 | 1,686 | 1,606 | 1,656 | +25 | +1.5 | 1,462,800 |
| 22/07 | 1,628 | 1,689 | 1,605 | 1,631 | +13 | +0.8 | 1,120,100 |
| 22/06 | 1,634 | 1,672 | 1,595 | 1,618 | -16 | -1.0 | 1,351,200 |
| 22/05 | 1,649 | 1,712 | 1,598 | 1,634 | -15 | -0.9 | 1,637,700 |
▶︎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
