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
ー
円
(ー)
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 | 4,365,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 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 |
| 19/04 | 1,847 | 1,896 | 1,714 | 1,806 | -30 | -1.6 | 1,694,800 |
| 19/03 | 2,021 | 2,033 | 1,832 | 1,836 | -186 | -9.2 | 2,063,600 |
| 19/02 | 2,126 | 2,167 | 1,940 | 2,022 | -101 | -4.8 | 1,744,400 |
| 19/01 | 2,053 | 2,249 | 2,032 | 2,123 | +46 | +2.2 | 1,924,500 |
| 18/12 | 2,413 | 2,455 | 1,939 | 2,077 | -345 | -14.2 | 2,129,300 |
| 18/11 | 2,510 | 2,553 | 2,252 | 2,422 | -138 | -5.4 | 2,610,300 |
| 18/10 | 2,964 | 3,005 | 2,412 | 2,560 | -404 | -13.6 | 1,611,400 |
| 18/09 | 2,911 | 3,085 | 2,802 | 2,964 | +39 | +1.3 | 1,451,100 |
| 18/08 | 2,802 | 3,020 | 2,800 | 2,925 | +219 | +8.1 | 2,191,300 |
| 18/07 | 2,811 | 2,927 | 2,630 | 2,706 | -124 | -4.4 | 2,584,500 |
| 18/06 | 3,060 | 3,160 | 2,817 | 2,830 | -225 | -7.4 | 2,035,500 |
| 18/05 | 3,175 | 3,230 | 2,891 | 3,055 | -5 | -0.2 | 2,478,100 |
| 18/04 | 2,970 | 3,185 | 2,930 | 3,060 | +99 | +3.3 | 2,019,700 |
| 18/03 | 3,070 | 3,070 | 2,783 | 2,961 | -114 | -3.7 | 3,500,700 |
| 18/02 | 2,694 | 3,115 | 2,454 | 3,075 | +364 | +13.4 | 3,533,700 |
| 18/01 | 2,625 | 2,816 | 2,603 | 2,711 | +93 | +3.6 | 1,761,500 |
| 17/12 | 2,455 | 2,709 | 2,415 | 2,618 | +166 | +6.8 | 1,679,500 |
| 17/11 | 2,306 | 2,466 | 2,242 | 2,452 | +149 | +6.5 | 1,700,600 |
| 17/10 | 2,176 | 2,453 | 2,121 | 2,303 | +116 | +5.3 | 1,731,700 |
| 17/09 | 2,174 | 2,223 | 2,044 | 2,187 | +28 | +1.3 | 1,837,300 |
| 17/08 | 2,165 | 2,223 | 1,957 | 2,159 | -49 | -2.2 | 2,324,500 |
| 17/07 | 2,134 | 2,237 | 2,053 | 2,208 | +76 | +3.6 | 1,661,800 |
| 17/06 | 2,045 | 2,199 | 2,021 | 2,132 | +87 | +4.3 | 1,989,000 |
| 17/05 | 1,900 | 2,062 | 1,837 | 2,045 | +122 | +6.3 | 2,006,300 |
▶︎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
