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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,638 | 1,645 | 1,608 | 1,618 | -13 | -0.8 | 386,500 |
| 7/29 | 1,675 | 1,687 | 1,631 | 1,631 | -45 | -2.7 | 297,000 |
| 7/22 | 1,650 | 1,689 | 1,641 | 1,676 | +31 | +1.9 | 243,600 |
| 7/15 | 1,627 | 1,653 | 1,623 | 1,645 | +33 | +2.1 | 262,800 |
| 7/8 | 1,631 | 1,636 | 1,608 | 1,612 | +1 | +0.1 | 254,100 |
| 7/1 | 1,648 | 1,650 | 1,605 | 1,611 | -6 | -0.4 | 378,500 |
| 6/24 | 1,610 | 1,624 | 1,598 | 1,617 | +9 | +0.6 | 259,700 |
| 6/17 | 1,620 | 1,635 | 1,595 | 1,608 | -15 | -0.9 | 317,500 |
| 6/10 | 1,644 | 1,659 | 1,616 | 1,623 | -26 | -1.6 | 267,700 |
| 6/3 | 1,645 | 1,672 | 1,627 | 1,649 | +13 | +0.8 | 412,700 |
| 5/27 | 1,632 | 1,658 | 1,598 | 1,636 | +10 | +0.6 | 393,300 |
| 5/20 | 1,694 | 1,694 | 1,598 | 1,626 | -59 | -3.5 | 331,000 |
| 5/13 | 1,659 | 1,712 | 1,652 | 1,685 | +5 | +0.3 | 434,800 |
| 5/6 | 1,649 | 1,688 | 1,636 | 1,680 | +31 | +1.9 | 256,300 |
| 4/28 | 1,606 | 1,649 | 1,599 | 1,649 | +27 | +1.7 | 335,000 |
| 4/22 | 1,610 | 1,649 | 1,593 | 1,622 | +5 | +0.3 | 287,700 |
| 4/15 | 1,631 | 1,640 | 1,595 | 1,617 | -14 | -0.9 | 323,700 |
| 4/8 | 1,645 | 1,676 | 1,628 | 1,631 | -16 | -1.0 | 299,500 |
| 4/1 | 1,701 | 1,713 | 1,621 | 1,647 | -43 | -2.5 | 772,400 |
| 3/25 | 1,706 | 1,725 | 1,686 | 1,690 | +1 | +0.1 | 640,100 |
| 3/18 | 1,678 | 1,714 | 1,669 | 1,689 | +15 | +0.9 | 508,100 |
| 3/11 | 1,683 | 1,691 | 1,629 | 1,674 | -21 | -1.2 | 404,500 |
| 3/4 | 1,709 | 1,740 | 1,695 | 1,695 | -10 | -0.6 | 329,900 |
| 2/25 | 1,715 | 1,728 | 1,701 | 1,705 | -23 | -1.3 | 209,600 |
| 2/18 | 1,703 | 1,753 | 1,690 | 1,728 | +30 | +1.8 | 322,700 |
| 2/10 | 1,660 | 1,715 | 1,656 | 1,698 | +27 | +1.6 | 282,100 |
| 2/4 | 1,655 | 1,688 | 1,650 | 1,671 | +22 | +1.3 | 305,500 |
| 1/28 | 1,645 | 1,677 | 1,607 | 1,649 | -6 | -0.4 | 429,200 |
| 1/21 | 1,683 | 1,695 | 1,625 | 1,655 | -16 | -1.0 | 385,300 |
| 1/14 | 1,677 | 1,686 | 1,654 | 1,671 | +12 | +0.7 | 289,400 |
▶︎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
