4055東証G貸借
業種 情報・通信業
ティアンドエス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,680 (23/07/19) | 1,602 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,884 (24/01/17) | 1,602 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,639 | 1,649 | 1,611 | 1,626 | -13 | -0.8 | 62,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,661 | 1,686 | 1,639 | 1,639 | -32 | -1.9 | 34,900 |
| 4/24 | 1,637 | 1,673 | 1,636 | 1,671 | +54 | +3.3 | 72,300 |
| 4/23 | 1,688 | 1,711 | 1,602 | 1,617 | -34 | -2.1 | 128,000 |
| 4/22 | 1,635 | 1,673 | 1,631 | 1,651 | +16 | +1.0 | 76,100 |
| 4/19 | 1,740 | 1,749 | 1,630 | 1,635 | -145 | -8.2 | 207,900 |
| 4/18 | 1,784 | 1,810 | 1,767 | 1,780 | -12 | -0.7 | 40,200 |
| 4/17 | 1,862 | 1,872 | 1,782 | 1,792 | -55 | -3.0 | 64,100 |
| 4/16 | 1,777 | 1,891 | 1,769 | 1,847 | +60 | +3.4 | 105,500 |
| 4/15 | 1,755 | 1,810 | 1,711 | 1,787 | -39 | -2.1 | 120,500 |
| 4/12 | 1,870 | 1,880 | 1,815 | 1,826 | -33 | -1.8 | 136,000 |
| 4/11 | 1,862 | 1,865 | 1,839 | 1,859 | -21 | -1.1 | 35,900 |
| 4/10 | 1,872 | 1,930 | 1,872 | 1,880 | -17 | -0.9 | 92,800 |
| 4/9 | 1,879 | 1,926 | 1,869 | 1,897 | +33 | +1.8 | 50,500 |
| 4/8 | 1,925 | 1,935 | 1,857 | 1,864 | -48 | -2.5 | 107,400 |
| 4/5 | 1,901 | 1,924 | 1,888 | 1,912 | -29 | -1.5 | 49,900 |
| 4/4 | 1,950 | 2,009 | 1,907 | 1,941 | +31 | +1.6 | 58,400 |
| 4/3 | 1,917 | 1,965 | 1,900 | 1,910 | -11 | -0.6 | 75,300 |
| 4/2 | 1,981 | 1,998 | 1,920 | 1,921 | -60 | -3.0 | 96,800 |
| 4/1 | 2,042 | 2,042 | 1,981 | 1,981 | -52 | -2.6 | 81,600 |
| 3/29 | 2,026 | 2,047 | 2,007 | 2,033 | +21 | +1.0 | 61,300 |
| 3/28 | 1,990 | 2,032 | 1,990 | 2,012 | +17 | +0.9 | 103,700 |
| 3/27 | 2,015 | 2,025 | 1,973 | 1,995 | -2 | -0.1 | 52,400 |
| 3/26 | 2,001 | 2,016 | 1,982 | 1,997 | -12 | -0.6 | 58,900 |
| 3/25 | 2,039 | 2,063 | 2,009 | 2,009 | -48 | -2.3 | 80,200 |
| 3/22 | 2,090 | 2,090 | 2,043 | 2,057 | -31 | -1.5 | 51,400 |
| 3/21 | 2,076 | 2,110 | 2,073 | 2,088 | +29 | +1.4 | 54,500 |
| 3/19 | 2,055 | 2,079 | 2,035 | 2,059 | +3 | +0.2 | 31,900 |
| 3/18 | 1,974 | 2,070 | 1,974 | 2,056 | +86 | +4.4 | 92,500 |
| 3/15 | 1,989 | 2,009 | 1,964 | 1,970 | -55 | -2.7 | 114,600 |
| 3/14 | 2,064 | 2,074 | 1,985 | 2,025 | -43 | -2.1 | 166,200 |
▶︎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