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
2,658.1
円
(10:02)
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 | 2,657 | -2 | -0.1 | 1,052,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,936 | 1,942 | 1,781 | 1,803 | -107 | -5.6 | 729,800 |
| 11/6 | 1,910 | 1,967 | 1,893 | 1,910 | 0 | 0.0 | 439,600 |
| 10/30 | 2,019 | 2,019 | 1,900 | 1,910 | -61 | -3.1 | 334,500 |
| 10/23 | 1,932 | 1,995 | 1,926 | 1,971 | +28 | +1.4 | 264,700 |
| 10/16 | 1,935 | 1,968 | 1,930 | 1,943 | -3 | -0.2 | 225,600 |
| 10/9 | 1,975 | 1,995 | 1,917 | 1,946 | +11 | +0.6 | 328,900 |
| 10/2 | 2,060 | 2,072 | 1,926 | 1,935 | -104 | -5.1 | 818,100 |
| 9/25 | 2,011 | 2,052 | 2,001 | 2,039 | +17 | +0.8 | 587,900 |
| 9/18 | 2,083 | 2,113 | 2,009 | 2,022 | -54 | -2.6 | 436,700 |
| 9/11 | 2,070 | 2,102 | 2,003 | 2,076 | -5 | -0.2 | 373,400 |
| 9/4 | 2,140 | 2,145 | 2,050 | 2,081 | -26 | -1.2 | 241,000 |
| 8/28 | 2,155 | 2,213 | 2,079 | 2,107 | -44 | -2.1 | 204,600 |
| 8/21 | 2,159 | 2,175 | 2,121 | 2,151 | -8 | -0.4 | 155,300 |
| 8/14 | 2,036 | 2,184 | 2,036 | 2,159 | +142 | +7.0 | 279,600 |
| 8/7 | 1,931 | 2,174 | 1,887 | 2,017 | +126 | +6.7 | 519,400 |
| 7/31 | 1,940 | 1,967 | 1,891 | 1,891 | -53 | -2.7 | 355,500 |
| 7/22 | 1,969 | 2,005 | 1,939 | 1,944 | -37 | -1.9 | 180,000 |
| 7/17 | 1,981 | 2,018 | 1,964 | 1,981 | +29 | +1.5 | 271,200 |
| 7/10 | 2,017 | 2,089 | 1,944 | 1,952 | -41 | -2.1 | 350,300 |
| 7/3 | 2,055 | 2,081 | 1,977 | 1,993 | -98 | -4.7 | 436,000 |
| 6/26 | 2,103 | 2,158 | 2,043 | 2,091 | -12 | -0.6 | 328,300 |
| 6/19 | 2,068 | 2,148 | 2,061 | 2,103 | +50 | +2.4 | 280,100 |
| 6/12 | 2,262 | 2,268 | 2,038 | 2,053 | -179 | -8.0 | 393,800 |
| 6/5 | 2,281 | 2,292 | 2,212 | 2,232 | -58 | -2.5 | 390,200 |
| 5/29 | 2,299 | 2,338 | 2,260 | 2,290 | +56 | +2.5 | 304,600 |
| 5/22 | 2,148 | 2,251 | 2,132 | 2,234 | +86 | +4.0 | 276,500 |
| 5/15 | 2,171 | 2,237 | 2,122 | 2,148 | -8 | -0.4 | 403,900 |
| 5/8 | 2,150 | 2,158 | 2,050 | 2,156 | +6 | +0.3 | 184,500 |
| 5/1 | 2,160 | 2,218 | 2,056 | 2,150 | +69 | +3.3 | 323,600 |
| 4/24 | 2,125 | 2,169 | 2,022 | 2,081 | -87 | -4.0 | 305,200 |
▶︎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
