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
1,950
円
(22:46)
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 |
|---|---|
| 2,220 (24/05/08) | 1,627 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,220 (24/05/08) | 1,909 (24/01/04) |
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 | 2,125 | 2,220 | 1,951 | 1,951 | -176 | -8.3 | 670,300 |
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 | 1,970 | 2,076 | 1,948 | 2,028 | +41 | +2.1 | 2,129,600 |
| 21/09 | 1,972 | 2,081 | 1,932 | 1,987 | +19 | +1.0 | 3,189,100 |
| 21/08 | 1,997 | 2,034 | 1,895 | 1,968 | -3 | -0.2 | 1,283,200 |
| 21/07 | 1,956 | 2,052 | 1,928 | 1,971 | +18 | +0.9 | 1,233,200 |
| 21/06 | 1,860 | 1,986 | 1,835 | 1,953 | +87 | +4.7 | 1,702,600 |
| 21/05 | 1,868 | 1,970 | 1,865 | 1,866 | -6 | -0.3 | 1,373,700 |
| 21/04 | 1,917 | 1,995 | 1,872 | 1,872 | -45 | -2.4 | 1,498,000 |
| 21/03 | 1,850 | 2,054 | 1,818 | 1,917 | +96 | +5.3 | 2,817,000 |
| 21/02 | 1,932 | 1,967 | 1,821 | 1,821 | -131 | -6.7 | 1,890,900 |
| 21/01 | 1,940 | 1,977 | 1,859 | 1,952 | +17 | +0.9 | 2,271,300 |
| 20/12 | 1,831 | 1,994 | 1,788 | 1,935 | +96 | +5.2 | 2,157,200 |
| 20/11 | 1,910 | 1,967 | 1,761 | 1,839 | -71 | -3.7 | 2,849,600 |
| 20/10 | 1,965 | 2,019 | 1,900 | 1,910 | -62 | -3.1 | 1,233,700 |
| 20/09 | 2,090 | 2,121 | 1,972 | 1,972 | -118 | -5.7 | 2,322,700 |
| 20/08 | 1,931 | 2,213 | 1,887 | 2,090 | +199 | +10.5 | 1,213,300 |
| 20/07 | 2,017 | 2,089 | 1,891 | 1,891 | -141 | -6.9 | 1,425,300 |
| 20/06 | 2,281 | 2,292 | 2,032 | 2,032 | -258 | -11.3 | 1,560,100 |
| 20/05 | 2,122 | 2,338 | 2,050 | 2,290 | +138 | +6.4 | 1,219,000 |
| 20/04 | 1,998 | 2,218 | 1,828 | 2,152 | +104 | +5.1 | 1,524,500 |
| 20/03 | 2,019 | 2,173 | 1,638 | 2,048 | -15 | -0.7 | 3,740,700 |
| 20/02 | 2,661 | 2,844 | 2,046 | 2,063 | -637 | -23.6 | 2,175,200 |
| 20/01 | 2,615 | 2,793 | 2,566 | 2,700 | +46 | +1.7 | 1,555,100 |
| 19/12 | 2,609 | 2,746 | 2,567 | 2,654 | +37 | +1.4 | 1,683,100 |
| 19/11 | 2,630 | 2,743 | 2,587 | 2,617 | -3 | -0.1 | 2,621,600 |
| 19/10 | 2,197 | 2,719 | 2,106 | 2,620 | +441 | +20.2 | 4,084,300 |
| 19/09 | 2,121 | 2,290 | 2,058 | 2,179 | +45 | +2.1 | 3,321,300 |
| 19/08 | 2,235 | 2,261 | 1,985 | 2,134 | -70 | -3.2 | 2,316,600 |
| 19/07 | 2,065 | 2,214 | 1,999 | 2,204 | +167 | +8.2 | 2,877,200 |
| 19/06 | 1,734 | 2,046 | 1,726 | 2,037 | +283 | +16.1 | 3,969,700 |
| 19/05 | 1,805 | 1,871 | 1,707 | 1,754 | -52 | -2.9 | 2,316,800 |
▶︎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