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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,637 | 1,689 | 1,618 | 1,688 | +30 | +1.8 | 136,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,042 | 2,042 | 1,602 | 1,658 | -375 | -18.5 | 1,724,600 |
| 24/03 | 2,323 | 2,360 | 1,964 | 2,033 | -270 | -11.7 | 1,960,700 |
| 24/02 | 2,251 | 2,443 | 2,128 | 2,303 | +2 | +0.1 | 2,672,600 |
| 24/01 | 2,550 | 2,884 | 2,277 | 2,301 | -329 | -12.5 | 5,761,600 |
| 23/12 | 2,706 | 2,800 | 2,411 | 2,630 | -92 | -3.4 | 4,115,200 |
| 23/11 | 2,000 | 3,190 | 1,912 | 2,722 | +750 | +38.0 | 8,280,800 |
| 23/10 | 2,392 | 2,469 | 1,858 | 1,972 | -439 | -18.2 | 2,868,300 |
| 23/09 | 2,522 | 2,649 | 2,279 | 2,411 | -111 | -4.4 | 2,304,900 |
| 23/08 | 3,080 | 3,085 | 2,170 | 2,522 | -538 | -17.6 | 4,515,600 |
| 23/07 | 3,070 | 3,680 | 2,781 | 3,060 | +35 | +1.2 | 11,135,900 |
| 23/06 | 2,672 | 3,295 | 2,551 | 3,025 | +305 | +11.2 | 15,009,600 |
| 23/05 | 1,858 | 2,816 | 1,755 | 2,720 | +896 | +49.1 | 10,011,300 |
| 23/04 | 2,185 | 2,247 | 1,755 | 1,824 | -288 | -13.6 | 2,862,600 |
| 23/03 | 1,694 | 2,158 | 1,664 | 2,112 | +418 | +24.7 | 2,651,800 |
| 23/02 | 1,624 | 1,697 | 1,465 | 1,694 | +70 | +4.3 | 1,046,600 |
| 23/01 | 1,320 | 1,756 | 1,278 | 1,624 | +296 | +22.3 | 1,867,900 |
| 22/12 | 1,525 | 1,664 | 1,250 | 1,328 | -152 | -10.3 | 1,709,500 |
| 22/11 | 1,161 | 1,644 | 1,122 | 1,480 | +319 | +27.5 | 2,664,500 |
| 22/10 | 1,312 | 1,470 | 1,150 | 1,161 | -151 | -11.5 | 783,200 |
| 22/09 | 1,406 | 1,506 | 1,261 | 1,312 | -117 | -8.2 | 412,200 |
| 22/08 | 1,554 | 1,585 | 1,388 | 1,429 | -133 | -8.5 | 436,700 |
| 22/07 | 1,402 | 1,655 | 1,338 | 1,562 | +149 | +10.5 | 890,300 |
| 22/06 | 1,600 | 1,640 | 1,249 | 1,413 | -176 | -11.1 | 588,200 |
| 22/05 | 1,496 | 1,600 | 1,265 | 1,589 | +117 | +8.0 | 688,900 |
| 22/04 | 2,170 | 2,199 | 1,424 | 1,472 | -723 | -32.9 | 1,351,200 |
| 22/03 | 1,300 | 2,222 | 1,206 | 2,195 | +901 | +69.6 | 1,650,900 |
| 22/02 | 1,276 | 1,396 | 1,089 | 1,294 | +76 | +6.2 | 754,000 |
| 22/01 | 1,570 | 1,780 | 1,073 | 1,218 | -315 | -20.6 | 1,673,900 |
| 21/12 | 1,853 | 1,853 | 1,386 | 1,533 | -326 | -17.5 | 871,600 |
| 21/11 | 2,000 | 2,172 | 1,755 | 1,859 | -98 | -5.0 | 1,041,100 |
▶︎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