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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,491 | 1,496 | 1,441 | 1,451 | -44 | -2.9 | 76,400 |
| 7/9 | 1,486 | 1,506 | 1,486 | 1,495 | +10 | +0.7 | 49,900 |
| 7/8 | 1,494 | 1,531 | 1,485 | 1,485 | -21 | -1.4 | 67,900 |
| 7/5 | 1,518 | 1,524 | 1,501 | 1,506 | -25 | -1.6 | 56,100 |
| 7/4 | 1,514 | 1,541 | 1,493 | 1,531 | +21 | +1.4 | 64,800 |
| 7/3 | 1,515 | 1,521 | 1,485 | 1,510 | +6 | +0.4 | 80,600 |
| 7/2 | 1,570 | 1,596 | 1,502 | 1,504 | -69 | -4.4 | 93,700 |
| 7/1 | 1,603 | 1,630 | 1,570 | 1,573 | -26 | -1.6 | 88,100 |
| 6/28 | 1,638 | 1,640 | 1,579 | 1,599 | -22 | -1.4 | 98,400 |
| 6/27 | 1,611 | 1,680 | 1,597 | 1,621 | +90 | +5.9 | 294,400 |
| 6/26 | 1,499 | 1,544 | 1,499 | 1,531 | +38 | +2.6 | 59,800 |
| 6/25 | 1,492 | 1,501 | 1,465 | 1,493 | +31 | +2.1 | 38,600 |
| 6/24 | 1,445 | 1,475 | 1,440 | 1,462 | +18 | +1.3 | 48,200 |
| 6/21 | 1,401 | 1,456 | 1,401 | 1,444 | +37 | +2.6 | 46,100 |
| 6/20 | 1,399 | 1,429 | 1,393 | 1,407 | +4 | +0.3 | 34,000 |
| 6/19 | 1,396 | 1,415 | 1,366 | 1,403 | -3 | -0.2 | 71,300 |
| 6/18 | 1,422 | 1,440 | 1,406 | 1,406 | -18 | -1.3 | 26,100 |
| 6/17 | 1,457 | 1,457 | 1,404 | 1,424 | -34 | -2.3 | 29,100 |
| 6/14 | 1,422 | 1,477 | 1,404 | 1,458 | +7 | +0.5 | 47,800 |
| 6/13 | 1,470 | 1,475 | 1,447 | 1,451 | -17 | -1.2 | 30,800 |
| 6/12 | 1,500 | 1,508 | 1,465 | 1,468 | -24 | -1.6 | 25,600 |
| 6/11 | 1,484 | 1,502 | 1,475 | 1,492 | +8 | +0.5 | 19,100 |
| 6/10 | 1,488 | 1,506 | 1,466 | 1,484 | -5 | -0.3 | 19,300 |
| 6/7 | 1,466 | 1,491 | 1,460 | 1,489 | +13 | +0.9 | 17,200 |
| 6/6 | 1,528 | 1,528 | 1,474 | 1,476 | -42 | -2.8 | 35,000 |
| 6/5 | 1,538 | 1,546 | 1,510 | 1,518 | -35 | -2.3 | 33,000 |
| 6/4 | 1,493 | 1,558 | 1,493 | 1,553 | +53 | +3.5 | 33,000 |
| 6/3 | 1,550 | 1,550 | 1,490 | 1,500 | -22 | -1.5 | 32,400 |
| 5/31 | 1,499 | 1,526 | 1,488 | 1,522 | +48 | +3.3 | 33,100 |
| 5/30 | 1,443 | 1,502 | 1,430 | 1,474 | +7 | +0.5 | 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
