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) | 1,816 (23/11/28) |
| 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 | 2,658 | -8 | -0.3 | 5,744,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,922 | 1,970 | 1,836 | 1,923 | +8 | +0.4 | 1,466,000 |
| 17/03 | 1,925 | 2,025 | 1,906 | 1,915 | -5 | -0.3 | 2,259,400 |
| 17/02 | 1,839 | 1,958 | 1,745 | 1,920 | +70 | +3.8 | 1,450,500 |
| 17/01 | 1,913 | 1,961 | 1,782 | 1,850 | -53 | -2.8 | 1,112,900 |
| 16/12 | 1,715 | 1,929 | 1,705 | 1,903 | +196 | +11.5 | 1,980,400 |
| 16/11 | 1,608 | 1,715 | 1,524 | 1,707 | +91 | +5.6 | 1,953,600 |
| 16/10 | 1,440 | 1,642 | 1,440 | 1,616 | +176 | +12.2 | 2,143,200 |
| 16/09 | 1,416 | 1,509 | 1,365 | 1,440 | +25 | +1.8 | 2,057,000 |
| 16/08 | 1,550 | 1,561 | 1,350 | 1,415 | -166 | -10.5 | 2,482,500 |
| 16/07 | 1,447 | 1,718 | 1,394 | 1,581 | +145 | +10.1 | 2,717,000 |
| 16/06 | 1,575 | 1,621 | 1,372 | 1,436 | -156 | -9.8 | 3,748,800 |
| 16/05 | 1,302 | 1,600 | 1,300 | 1,592 | +244 | +18.1 | 3,749,300 |
| 16/04 | 1,325 | 1,422 | 1,232 | 1,348 | +45 | +3.5 | 3,936,600 |
| 16/03 | 1,318 | 1,455 | 1,273 | 1,303 | -3 | -0.2 | 5,010,800 |
| 16/02 | 1,356 | 1,356 | 1,073 | 1,306 | +11 | +0.9 | 6,529,600 |
| 16/01 | 1,360 | 1,401 | 1,155 | 1,295 | -87 | -6.3 | 4,699,600 |
| 15/12 | 1,487 | 1,574 | 1,291 | 1,382 | -113 | -7.6 | 7,259,700 |
| 15/11 | 1,841 | 1,943 | 1,462 | 1,495 | -356 | -19.2 | 5,043,800 |
| 15/10 | 1,884 | 1,909 | 1,656 | 1,851 | -8 | -0.4 | 3,093,700 |
| 15/09 | 1,974 | 1,974 | 1,745 | 1,859 | -131 | -6.6 | 2,387,400 |
| 15/08 | 2,177 | 2,338 | 1,800 | 1,990 | -168 | -7.8 | 4,168,100 |
| 15/07 | 1,953 | 2,320 | 1,943 | 2,158 | +219 | +11.3 | 4,345,800 |
| 15/06 | 1,687 | 1,982 | 1,675 | 1,939 | +212 | +12.3 | 3,965,500 |
| 15/05 | 1,611 | 1,764 | 1,577 | 1,727 | +101 | +6.2 | 3,518,100 |
| 15/04 | 1,597 | 1,804 | 1,597 | 1,626 | +37 | +2.3 | 3,819,800 |
| 15/03 | 1,488 | 1,696 | 1,485 | 1,589 | +104 | +7.0 | 5,726,900 |
| 15/02 | 1,275 | 1,516 | 1,255 | 1,485 | +202 | +15.7 | 3,922,400 |
| 15/01 | 1,190 | 1,294 | 1,145 | 1,283 | +92 | +7.7 | 3,915,200 |
| 14/12 | 1,151 | 1,240 | 1,136 | 1,191 | +37 | +3.2 | 7,871,400 |
| 14/11 | 1,140 | 1,219 | 1,073 | 1,154 | +44 | +4.0 | 3,916,200 |
▶︎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
