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
取引時間外
(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) | 1,816 (23/11/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,682 | 1,688 | 1,645 | 1,659 | +3 | +0.2 | 317,100 |
| 12/30 | 1,634 | 1,663 | 1,611 | 1,656 | +37 | +2.3 | 291,700 |
| 12/24 | 1,595 | 1,625 | 1,585 | 1,619 | +13 | +0.8 | 416,700 |
| 12/17 | 1,610 | 1,621 | 1,596 | 1,606 | +7 | +0.4 | 450,600 |
| 12/10 | 1,617 | 1,660 | 1,598 | 1,599 | -6 | -0.4 | 654,200 |
| 12/3 | 1,668 | 1,685 | 1,590 | 1,605 | -82 | -4.9 | 869,500 |
| 11/26 | 1,750 | 1,766 | 1,682 | 1,687 | -86 | -4.9 | 409,500 |
| 11/19 | 1,824 | 1,824 | 1,752 | 1,773 | -35 | -1.9 | 477,700 |
| 11/12 | 1,830 | 1,838 | 1,781 | 1,808 | -21 | -1.2 | 672,100 |
| 11/5 | 2,069 | 2,069 | 1,827 | 1,829 | -199 | -9.8 | 804,800 |
| 10/29 | 2,032 | 2,074 | 2,000 | 2,028 | -21 | -1.0 | 730,800 |
| 10/22 | 2,061 | 2,070 | 2,035 | 2,049 | -27 | -1.3 | 234,600 |
| 10/15 | 2,051 | 2,076 | 2,027 | 2,076 | +29 | +1.4 | 384,600 |
| 10/8 | 1,990 | 2,070 | 1,948 | 2,047 | +79 | +4.0 | 691,900 |
| 10/1 | 2,056 | 2,063 | 1,932 | 1,968 | -79 | -3.9 | 1,295,800 |
| 9/24 | 2,025 | 2,051 | 2,002 | 2,047 | -20 | -1.0 | 691,700 |
| 9/17 | 2,030 | 2,081 | 2,028 | 2,067 | +33 | +1.6 | 603,100 |
| 9/10 | 2,000 | 2,038 | 1,989 | 2,034 | +54 | +2.7 | 440,800 |
| 9/3 | 1,935 | 1,994 | 1,935 | 1,980 | +49 | +2.5 | 394,600 |
| 8/27 | 1,923 | 1,958 | 1,918 | 1,931 | +27 | +1.4 | 240,500 |
| 8/20 | 1,959 | 1,965 | 1,895 | 1,904 | -58 | -3.0 | 379,800 |
| 8/13 | 1,942 | 1,996 | 1,942 | 1,962 | +19 | +1.0 | 220,100 |
| 8/6 | 1,997 | 2,034 | 1,939 | 1,943 | -28 | -1.4 | 293,600 |
| 7/30 | 2,036 | 2,036 | 1,960 | 1,971 | -17 | -0.9 | 256,800 |
| 7/21 | 1,978 | 2,010 | 1,965 | 1,988 | -5 | -0.3 | 180,700 |
| 7/16 | 1,995 | 2,052 | 1,978 | 1,993 | +17 | +0.9 | 336,500 |
| 7/9 | 1,940 | 1,986 | 1,940 | 1,976 | +39 | +2.0 | 291,400 |
| 7/2 | 1,985 | 1,985 | 1,928 | 1,937 | -24 | -1.2 | 397,500 |
| 6/25 | 1,934 | 1,986 | 1,916 | 1,961 | 0 | 0.0 | 374,600 |
| 6/18 | 1,972 | 1,979 | 1,940 | 1,961 | -11 | -0.6 | 319,200 |
▶︎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
