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
2,666
円
(17:40)
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) | 1,815 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/09/18) | 1,860 (24/05/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,659 | 2,664 | 2,654 | 2,654 | -5 | -0.2 | 902,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,667 | 2,668 | 2,643 | 2,659 | -9 | -0.3 | 1,015,300 |
| 11/15 | 2,668 | 2,671 | 2,667 | 2,668 | 0 | 0.0 | 1,592,800 |
| 11/8 | 2,668 | 2,671 | 2,667 | 2,668 | +1 | +0.0 | 1,388,000 |
| 11/1 | 2,669 | 2,670 | 2,666 | 2,667 | -1 | +0.0 | 2,715,100 |
| 10/25 | 2,667 | 2,673 | 2,666 | 2,668 | +1 | +0.0 | 2,042,200 |
| 10/18 | 2,669 | 2,675 | 2,665 | 2,667 | -5 | -0.2 | 1,397,200 |
| 10/11 | 2,666 | 2,675 | 2,665 | 2,672 | +7 | +0.3 | 2,686,400 |
| 10/4 | 3,585 | 3,905 | 2,664 | 2,665 | -970 | -26.7 | 7,428,400 |
| 9/27 | 3,890 | 3,905 | 3,485 | 3,635 | -265 | -6.8 | 1,920,400 |
| 9/20 | 3,815 | 4,020 | 3,755 | 3,900 | +80 | +2.1 | 1,347,300 |
| 9/13 | 3,670 | 3,870 | 3,660 | 3,820 | +80 | +2.1 | 865,300 |
| 9/6 | 3,660 | 3,860 | 3,620 | 3,740 | +80 | +2.2 | 955,900 |
| 8/30 | 3,755 | 3,815 | 3,595 | 3,660 | -100 | -2.7 | 1,163,800 |
| 8/23 | 3,775 | 3,800 | 3,610 | 3,760 | -40 | -1.1 | 1,208,200 |
| 8/16 | 3,690 | 3,800 | 3,635 | 3,800 | +80 | +2.2 | 664,000 |
| 8/9 | 3,455 | 3,785 | 3,265 | 3,720 | +220 | +6.3 | 1,585,700 |
| 8/2 | 3,600 | 3,970 | 3,290 | 3,500 | -100 | -2.8 | 2,602,400 |
| 7/26 | 3,250 | 3,835 | 3,200 | 3,600 | +480 | +15.4 | 2,482,300 |
| 7/19 | 3,110 | 3,225 | 3,100 | 3,120 | -25 | -0.8 | 363,200 |
| 7/12 | 3,120 | 3,250 | 3,055 | 3,145 | +5 | +0.2 | 816,100 |
| 7/5 | 3,010 | 3,230 | 2,970 | 3,140 | +90 | +3.0 | 899,400 |
| 6/28 | 2,365 | 3,185 | 2,365 | 3,050 | +1,085 | +55.2 | 3,020,200 |
| 6/21 | 1,976 | 1,978 | 1,938 | 1,965 | -3 | -0.2 | 320,800 |
| 6/14 | 1,901 | 1,968 | 1,901 | 1,968 | +67 | +3.5 | 237,900 |
| 6/7 | 1,949 | 1,962 | 1,890 | 1,901 | -41 | -2.1 | 282,000 |
| 5/31 | 1,940 | 1,942 | 1,860 | 1,942 | +2 | +0.1 | 335,700 |
| 5/24 | 1,977 | 1,979 | 1,925 | 1,940 | -42 | -2.1 | 166,800 |
| 5/17 | 2,031 | 2,040 | 1,964 | 1,982 | -43 | -2.1 | 208,600 |
| 5/10 | 2,188 | 2,220 | 2,024 | 2,025 | -150 | -6.9 | 287,500 |
| 5/2 | 2,100 | 2,187 | 2,086 | 2,175 | +78 | +3.7 | 138,500 |
▶︎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
