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) |
---|---|---|---|---|---|---|---|
3/3 | 1,648 | 1,662 | 1,631 | 1,645 | -5 | -0.3 | 507,500 |
2/24 | 1,652 | 1,658 | 1,635 | 1,650 | +6 | +0.4 | 246,900 |
2/17 | 1,633 | 1,658 | 1,622 | 1,644 | +10 | +0.6 | 231,700 |
2/10 | 1,635 | 1,639 | 1,619 | 1,634 | +7 | +0.4 | 306,900 |
2/3 | 1,646 | 1,667 | 1,614 | 1,627 | -15 | -0.9 | 419,500 |
1/27 | 1,641 | 1,661 | 1,636 | 1,642 | +11 | +0.7 | 330,200 |
1/20 | 1,607 | 1,641 | 1,606 | 1,631 | +16 | +1.0 | 369,500 |
1/13 | 1,620 | 1,628 | 1,605 | 1,615 | +5 | +0.3 | 318,700 |
1/6 | 1,639 | 1,646 | 1,609 | 1,610 | -20 | -1.2 | 305,700 |
12/30 | 1,612 | 1,641 | 1,607 | 1,630 | +27 | +1.7 | 750,100 |
12/23 | 1,734 | 1,777 | 1,595 | 1,603 | -171 | -9.6 | 2,192,900 |
12/16 | 1,628 | 1,893 | 1,622 | 1,774 | +146 | +9.0 | 2,853,200 |
12/9 | 1,636 | 1,641 | 1,613 | 1,628 | -8 | -0.5 | 323,100 |
12/2 | 1,693 | 1,695 | 1,623 | 1,636 | -55 | -3.3 | 409,100 |
11/25 | 1,662 | 1,694 | 1,662 | 1,691 | +19 | +1.1 | 262,400 |
11/18 | 1,650 | 1,675 | 1,632 | 1,672 | +22 | +1.3 | 277,500 |
11/11 | 1,647 | 1,674 | 1,623 | 1,650 | +19 | +1.2 | 282,900 |
11/4 | 1,644 | 1,660 | 1,628 | 1,631 | -12 | -0.7 | 226,700 |
10/28 | 1,666 | 1,667 | 1,632 | 1,643 | -14 | -0.8 | 379,500 |
10/21 | 1,650 | 1,687 | 1,650 | 1,657 | +2 | +0.1 | 203,500 |
10/14 | 1,663 | 1,673 | 1,639 | 1,655 | -18 | -1.1 | 357,300 |
10/7 | 1,635 | 1,687 | 1,619 | 1,673 | +34 | +2.1 | 361,100 |
9/30 | 1,650 | 1,674 | 1,614 | 1,639 | -16 | -1.0 | 654,000 |
9/22 | 1,668 | 1,682 | 1,644 | 1,655 | -13 | -0.8 | 290,400 |
9/16 | 1,687 | 1,692 | 1,661 | 1,668 | -4 | -0.2 | 301,700 |
9/9 | 1,641 | 1,685 | 1,639 | 1,672 | +29 | +1.8 | 422,400 |
9/2 | 1,655 | 1,674 | 1,634 | 1,643 | -20 | -1.2 | 393,500 |
8/26 | 1,643 | 1,686 | 1,636 | 1,663 | +20 | +1.2 | 267,400 |
8/19 | 1,614 | 1,660 | 1,608 | 1,643 | +29 | +1.8 | 369,200 |
8/12 | 1,624 | 1,627 | 1,606 | 1,614 | -4 | -0.3 | 227,100 |
▶︎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