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
2,665
円
(20:11)
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 | 1,804,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,788 | 1,815 | 1,756 | 1,765 | -18 | -1.0 | 581,900 |
| 9/22 | 1,813 | 1,817 | 1,779 | 1,783 | -35 | -1.9 | 359,800 |
| 9/15 | 1,800 | 1,823 | 1,800 | 1,818 | +28 | +1.6 | 366,700 |
| 9/8 | 1,786 | 1,809 | 1,781 | 1,790 | +17 | +1.0 | 440,000 |
| 9/1 | 1,725 | 1,773 | 1,712 | 1,773 | +60 | +3.5 | 407,900 |
| 8/25 | 1,688 | 1,717 | 1,685 | 1,713 | +40 | +2.4 | 289,200 |
| 8/18 | 1,675 | 1,689 | 1,665 | 1,673 | +14 | +0.8 | 364,100 |
| 8/10 | 1,650 | 1,666 | 1,640 | 1,659 | +17 | +1.0 | 358,800 |
| 8/4 | 1,800 | 1,817 | 1,627 | 1,642 | -142 | -8.0 | 1,208,800 |
| 7/28 | 1,750 | 1,786 | 1,747 | 1,784 | +39 | +2.2 | 278,800 |
| 7/21 | 1,737 | 1,766 | 1,731 | 1,745 | +18 | +1.0 | 201,500 |
| 7/14 | 1,725 | 1,741 | 1,720 | 1,727 | +13 | +0.8 | 253,400 |
| 7/7 | 1,749 | 1,754 | 1,705 | 1,714 | -18 | -1.0 | 264,200 |
| 6/30 | 1,715 | 1,747 | 1,690 | 1,732 | +21 | +1.2 | 327,600 |
| 6/23 | 1,766 | 1,780 | 1,704 | 1,711 | -55 | -3.1 | 447,600 |
| 6/16 | 1,739 | 1,787 | 1,736 | 1,766 | +40 | +2.3 | 400,200 |
| 6/9 | 1,703 | 1,729 | 1,684 | 1,726 | +27 | +1.6 | 420,800 |
| 6/2 | 1,698 | 1,699 | 1,648 | 1,699 | +17 | +1.0 | 505,700 |
| 5/26 | 1,693 | 1,713 | 1,675 | 1,682 | -7 | -0.4 | 465,900 |
| 5/19 | 1,662 | 1,707 | 1,657 | 1,689 | +29 | +1.8 | 326,000 |
| 5/12 | 1,658 | 1,667 | 1,645 | 1,660 | +4 | +0.2 | 249,900 |
| 5/2 | 1,673 | 1,681 | 1,644 | 1,656 | -12 | -0.7 | 225,100 |
| 4/28 | 1,651 | 1,672 | 1,638 | 1,668 | +13 | +0.8 | 272,500 |
| 4/21 | 1,688 | 1,705 | 1,648 | 1,655 | -30 | -1.8 | 350,100 |
| 4/14 | 1,680 | 1,705 | 1,674 | 1,685 | +18 | +1.1 | 273,300 |
| 4/7 | 1,689 | 1,718 | 1,667 | 1,667 | -3 | -0.2 | 402,200 |
| 3/31 | 1,686 | 1,712 | 1,657 | 1,670 | -2 | -0.1 | 527,500 |
| 3/24 | 1,673 | 1,684 | 1,643 | 1,672 | +9 | +0.5 | 380,900 |
| 3/17 | 1,665 | 1,679 | 1,623 | 1,663 | -8 | -0.5 | 754,500 |
| 3/10 | 1,647 | 1,691 | 1,640 | 1,671 | +26 | +1.6 | 826,800 |
▶︎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
