4055東証G貸借
業種 情報・通信業
ティアンドエスグループ 株価時系列データ
PTS
1,916.9
円
(13:42)
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 |
|---|---|
| 3,110 (23/11/24) | 1,167 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,884 (24/01/17) | 1,167 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,996 | 1,998 | 1,887 | 1,920 | -36 | -1.8 | 118,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,821 | 1,852 | 1,780 | 1,780 | -41 | -2.3 | 35,300 |
| 10/7 | 1,894 | 1,897 | 1,819 | 1,821 | -14 | -0.8 | 52,500 |
| 10/4 | 1,820 | 1,860 | 1,816 | 1,835 | -5 | -0.3 | 27,700 |
| 10/3 | 1,873 | 1,873 | 1,816 | 1,840 | +26 | +1.4 | 30,200 |
| 10/2 | 1,850 | 1,871 | 1,812 | 1,814 | -61 | -3.3 | 61,900 |
| 10/1 | 1,903 | 1,979 | 1,851 | 1,875 | -25 | -1.3 | 70,600 |
| 9/30 | 1,930 | 2,028 | 1,893 | 1,900 | -67 | -3.4 | 119,600 |
| 9/27 | 2,030 | 2,036 | 1,932 | 1,967 | -7 | -0.4 | 103,800 |
| 9/26 | 1,941 | 1,986 | 1,922 | 1,974 | +67 | +3.5 | 99,400 |
| 9/25 | 1,880 | 1,965 | 1,873 | 1,907 | -73 | -3.7 | 119,400 |
| 9/24 | 1,920 | 1,998 | 1,905 | 1,980 | +198 | +11.1 | 235,100 |
| 9/20 | 1,816 | 1,822 | 1,769 | 1,782 | -16 | -0.9 | 65,700 |
| 9/19 | 1,715 | 1,808 | 1,710 | 1,798 | +43 | +2.5 | 112,000 |
| 9/18 | 1,650 | 1,769 | 1,634 | 1,755 | +87 | +5.2 | 133,900 |
| 9/17 | 1,529 | 1,800 | 1,496 | 1,668 | +152 | +10.0 | 312,400 |
| 9/13 | 1,535 | 1,540 | 1,494 | 1,516 | -23 | -1.5 | 22,500 |
| 9/12 | 1,515 | 1,565 | 1,507 | 1,539 | +54 | +3.6 | 39,300 |
| 9/11 | 1,525 | 1,535 | 1,461 | 1,485 | -10 | -0.7 | 19,800 |
| 9/10 | 1,483 | 1,518 | 1,446 | 1,495 | +42 | +2.9 | 18,300 |
| 9/9 | 1,421 | 1,458 | 1,400 | 1,453 | -45 | -3.0 | 48,500 |
| 9/6 | 1,533 | 1,554 | 1,488 | 1,498 | -47 | -3.0 | 23,200 |
| 9/5 | 1,528 | 1,576 | 1,510 | 1,545 | -6 | -0.4 | 37,900 |
| 9/4 | 1,580 | 1,599 | 1,540 | 1,551 | -87 | -5.3 | 52,200 |
| 9/3 | 1,625 | 1,667 | 1,625 | 1,638 | +5 | +0.3 | 44,200 |
| 9/2 | 1,643 | 1,664 | 1,613 | 1,633 | 0 | 0.0 | 51,400 |
| 8/30 | 1,653 | 1,672 | 1,630 | 1,633 | -25 | -1.5 | 39,900 |
| 8/29 | 1,630 | 1,710 | 1,620 | 1,658 | +39 | +2.4 | 92,200 |
| 8/28 | 1,707 | 1,708 | 1,607 | 1,619 | -121 | -7.0 | 109,700 |
| 8/27 | 1,787 | 1,792 | 1,711 | 1,740 | -15 | -0.9 | 143,800 |
| 8/26 | 1,598 | 1,780 | 1,575 | 1,755 | +117 | +7.1 | 221,700 |
▶︎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
