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
ー
円
(ー)
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 | 1,925 | -31 | -1.6 | 131,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,490 | 1,670 | 1,488 | 1,638 | +139 | +9.3 | 223,200 |
| 8/22 | 1,513 | 1,548 | 1,493 | 1,499 | -12 | -0.8 | 37,200 |
| 8/21 | 1,520 | 1,545 | 1,510 | 1,511 | -43 | -2.8 | 27,900 |
| 8/20 | 1,505 | 1,575 | 1,494 | 1,554 | +71 | +4.8 | 48,800 |
| 8/19 | 1,507 | 1,539 | 1,483 | 1,483 | -33 | -2.2 | 29,100 |
| 8/16 | 1,515 | 1,539 | 1,498 | 1,516 | +46 | +3.1 | 35,200 |
| 8/15 | 1,484 | 1,500 | 1,468 | 1,470 | -28 | -1.9 | 26,400 |
| 8/14 | 1,481 | 1,498 | 1,453 | 1,498 | +47 | +3.2 | 46,000 |
| 8/13 | 1,400 | 1,493 | 1,388 | 1,451 | +101 | +7.5 | 45,500 |
| 8/9 | 1,368 | 1,398 | 1,305 | 1,350 | +12 | +0.9 | 54,400 |
| 8/8 | 1,300 | 1,383 | 1,291 | 1,338 | +68 | +5.4 | 104,100 |
| 8/7 | 1,181 | 1,318 | 1,180 | 1,270 | +65 | +5.4 | 79,400 |
| 8/6 | 1,197 | 1,268 | 1,183 | 1,205 | +38 | +3.3 | 144,900 |
| 8/5 | 1,303 | 1,356 | 1,167 | 1,167 | -300 | -20.5 | 207,400 |
| 8/2 | 1,530 | 1,530 | 1,448 | 1,467 | -143 | -8.9 | 113,500 |
| 8/1 | 1,688 | 1,688 | 1,605 | 1,610 | -78 | -4.6 | 56,500 |
| 7/31 | 1,687 | 1,690 | 1,631 | 1,688 | +1 | +0.1 | 49,400 |
| 7/30 | 1,692 | 1,701 | 1,630 | 1,687 | -5 | -0.3 | 75,900 |
| 7/29 | 1,619 | 1,694 | 1,605 | 1,692 | +104 | +6.6 | 89,700 |
| 7/26 | 1,574 | 1,618 | 1,567 | 1,588 | +11 | +0.7 | 51,800 |
| 7/25 | 1,552 | 1,597 | 1,529 | 1,577 | -3 | -0.2 | 86,800 |
| 7/24 | 1,602 | 1,650 | 1,580 | 1,580 | -26 | -1.6 | 64,300 |
| 7/23 | 1,559 | 1,622 | 1,559 | 1,606 | +47 | +3.0 | 71,600 |
| 7/22 | 1,630 | 1,640 | 1,555 | 1,559 | -83 | -5.1 | 61,000 |
| 7/19 | 1,645 | 1,698 | 1,630 | 1,642 | -17 | -1.0 | 80,700 |
| 7/18 | 1,654 | 1,702 | 1,647 | 1,659 | +8 | +0.5 | 104,200 |
| 7/17 | 1,600 | 1,666 | 1,589 | 1,651 | +73 | +4.6 | 184,400 |
| 7/16 | 1,572 | 1,645 | 1,572 | 1,578 | +66 | +4.4 | 163,300 |
| 7/12 | 1,425 | 1,527 | 1,425 | 1,512 | +36 | +2.4 | 128,600 |
| 7/11 | 1,450 | 1,486 | 1,434 | 1,476 | +25 | +1.7 | 84,900 |
▶︎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
