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
取引時間外
(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) | 1,821 (23/12/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 865 | 885 | 790 | 795 | -60 | -7.0 | 5,990,000 |
| 07/03 | 1,025 | 1,035 | 785 | 855 | -165 | -16.2 | 13,701,000 |
| 07/02 | 1,130 | 1,175 | 975 | 1,020 | -105 | -9.3 | 6,186,000 |
| 07/01 | 1,175 | 1,265 | 1,125 | 1,125 | -35 | -3.0 | 5,580,600 |
| 06/12 | 1,260 | 1,310 | 1,100 | 1,160 | -120 | -9.4 | 4,462,600 |
| 06/11 | 1,420 | 1,485 | 1,085 | 1,280 | -160 | -11.1 | 5,479,600 |
| 06/10 | 1,505 | 1,585 | 1,255 | 1,440 | -50 | -3.4 | 3,549,600 |
| 06/09 | 1,405 | 1,510 | 1,365 | 1,490 | +90 | +6.4 | 2,058,800 |
| 06/08 | 1,215 | 1,445 | 1,170 | 1,400 | +190 | +15.7 | 3,293,800 |
| 06/07 | 1,385 | 1,425 | 1,105 | 1,210 | -160 | -11.7 | 2,140,400 |
| 06/06 | 1,445 | 1,505 | 1,275 | 1,370 | -85 | -5.8 | 2,665,600 |
| 06/05 | 1,720 | 1,725 | 1,290 | 1,455 | -255 | -14.9 | 5,376,600 |
| 06/04 | 1,600 | 1,765 | 1,555 | 1,710 | +135 | +8.6 | 6,660,600 |
| 06/03 | 1,455 | 1,610 | 1,320 | 1,575 | +110 | +7.5 | 5,252,000 |
| 06/02 | 1,635 | 1,915 | 1,350 | 1,465 | -165 | -10.1 | 7,814,800 |
| 06/01 | 1,860 | 1,940 | 1,485 | 1,630 | -210 | -11.4 | 5,577,800 |
| 05/12 | 1,520 | 2,020 | 1,480 | 1,840 | +335 | +22.3 | 6,434,400 |
| 05/11 | 1,267 | 1,565 | 1,237 | 1,505 | +230 | +18.0 | 7,293,600 |
| 05/10 | 1,020 | 1,295 | 1,005 | 1,275 | +268 | +26.6 | 9,396,800 |
| 05/09 | 912 | 1,155 | 900 | 1,007 | +97 | +10.7 | 5,431,200 |
| 05/08 | 915 | 950 | 882 | 910 | -2 | -0.2 | 2,954,400 |
| 05/07 | 885 | 937 | 880 | 912 | +37 | +4.2 | 2,462,800 |
| 05/06 | 775 | 882 | 775 | 875 | +83 | +10.5 | 4,228,800 |
| 05/05 | 787 | 872 | 760 | 792 | +17 | +2.2 | 2,955,600 |
| 05/04 | 862 | 880 | 750 | 775 | -100 | -11.4 | 2,780,800 |
| 05/03 | 985 | 1,075 | 815 | 875 | -97 | -10.0 | 7,653,600 |
| 05/02 | 887 | 997 | 880 | 972 | +92 | +10.5 | 6,494,000 |
| 05/01 | 815 | 892 | 805 | 880 | +68 | +8.4 | 3,670,800 |
| 04/12 | 825 | 835 | 737 | 812 | -20 | -2.4 | 2,668,000 |
| 04/11 | 820 | 895 | 750 | 832 | +15 | +1.8 | 4,625,600 |
▶︎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
