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
2,654.1
円
(09:10)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,659 | 2,664 | 2,654 | 2,655 | -4 | -0.2 | 938,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,945 | 1,982 | 1,931 | 1,972 | +33 | +1.7 | 271,700 |
| 6/4 | 1,887 | 1,954 | 1,835 | 1,939 | +46 | +2.4 | 605,500 |
| 5/28 | 1,939 | 1,970 | 1,875 | 1,893 | -45 | -2.3 | 410,300 |
| 5/21 | 1,940 | 1,952 | 1,912 | 1,938 | +16 | +0.8 | 259,700 |
| 5/14 | 1,941 | 1,942 | 1,872 | 1,922 | +3 | +0.2 | 430,900 |
| 5/7 | 1,868 | 1,925 | 1,867 | 1,919 | +47 | +2.5 | 174,700 |
| 4/30 | 1,938 | 1,944 | 1,872 | 1,872 | -55 | -2.9 | 242,900 |
| 4/23 | 1,964 | 1,990 | 1,889 | 1,927 | -51 | -2.6 | 503,600 |
| 4/16 | 1,914 | 1,995 | 1,914 | 1,978 | +64 | +3.3 | 330,800 |
| 4/9 | 1,928 | 1,964 | 1,903 | 1,914 | -13 | -0.7 | 326,300 |
| 4/2 | 2,050 | 2,054 | 1,915 | 1,927 | -111 | -5.5 | 524,500 |
| 3/26 | 2,013 | 2,052 | 1,958 | 2,038 | +10 | +0.5 | 589,800 |
| 3/19 | 1,913 | 2,028 | 1,907 | 2,028 | +105 | +5.5 | 511,800 |
| 3/12 | 1,887 | 1,925 | 1,882 | 1,923 | +46 | +2.5 | 673,500 |
| 3/5 | 1,850 | 1,882 | 1,818 | 1,877 | +56 | +3.1 | 611,800 |
| 2/26 | 1,870 | 1,887 | 1,821 | 1,821 | -40 | -2.2 | 624,900 |
| 2/19 | 1,914 | 1,915 | 1,854 | 1,861 | -53 | -2.8 | 419,100 |
| 2/12 | 1,920 | 1,927 | 1,886 | 1,914 | +6 | +0.3 | 417,200 |
| 2/5 | 1,932 | 1,967 | 1,905 | 1,908 | -44 | -2.3 | 429,700 |
| 1/29 | 1,880 | 1,956 | 1,874 | 1,952 | +73 | +3.9 | 901,700 |
| 1/22 | 1,916 | 1,920 | 1,859 | 1,879 | -38 | -2.0 | 539,500 |
| 1/15 | 1,952 | 1,977 | 1,913 | 1,917 | -20 | -1.0 | 366,800 |
| 1/8 | 1,940 | 1,972 | 1,910 | 1,937 | +2 | +0.1 | 463,300 |
| 12/30 | 1,937 | 1,994 | 1,913 | 1,935 | +12 | +0.6 | 318,500 |
| 12/25 | 1,840 | 1,928 | 1,829 | 1,923 | +91 | +5.0 | 505,400 |
| 12/18 | 1,839 | 1,878 | 1,799 | 1,832 | +14 | +0.8 | 441,400 |
| 12/11 | 1,820 | 1,835 | 1,788 | 1,818 | -3 | -0.2 | 327,700 |
| 12/4 | 1,889 | 1,895 | 1,801 | 1,821 | -68 | -3.6 | 777,200 |
| 11/27 | 1,812 | 1,889 | 1,778 | 1,889 | +88 | +4.9 | 826,300 |
| 11/20 | 1,827 | 1,847 | 1,761 | 1,801 | -2 | -0.1 | 640,900 |
▶︎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
