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
1,939.1
円
(13:44)
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 |
|---|---|
| 2,980 (23/11/27) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,918 | 1,981 | 1,890 | 1,952 | +27 | +1.4 | 61,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,693 | 1,998 | 1,657 | 1,925 | +209 | +12.2 | 487,700 |
| 11/15 | 1,841 | 1,841 | 1,701 | 1,716 | -45 | -2.6 | 114,500 |
| 11/8 | 1,675 | 1,776 | 1,641 | 1,761 | +86 | +5.1 | 81,800 |
| 11/1 | 1,561 | 1,727 | 1,561 | 1,675 | +114 | +7.3 | 96,900 |
| 10/25 | 1,701 | 1,752 | 1,544 | 1,561 | -142 | -8.3 | 153,600 |
| 10/18 | 1,721 | 1,812 | 1,702 | 1,703 | -35 | -2.0 | 170,400 |
| 10/11 | 1,894 | 1,904 | 1,730 | 1,738 | -97 | -5.3 | 248,800 |
| 10/4 | 1,930 | 2,028 | 1,812 | 1,835 | -132 | -6.7 | 310,000 |
| 9/27 | 1,920 | 2,036 | 1,873 | 1,967 | +185 | +10.4 | 557,700 |
| 9/20 | 1,529 | 1,822 | 1,496 | 1,782 | +266 | +17.6 | 624,000 |
| 9/13 | 1,421 | 1,565 | 1,400 | 1,516 | +18 | +1.2 | 148,400 |
| 9/6 | 1,643 | 1,667 | 1,488 | 1,498 | -135 | -8.3 | 208,900 |
| 8/30 | 1,598 | 1,792 | 1,575 | 1,633 | -5 | -0.3 | 607,300 |
| 8/23 | 1,507 | 1,670 | 1,483 | 1,638 | +122 | +8.1 | 366,200 |
| 8/16 | 1,400 | 1,539 | 1,388 | 1,516 | +166 | +12.3 | 153,100 |
| 8/9 | 1,303 | 1,398 | 1,167 | 1,350 | -117 | -8.0 | 590,200 |
| 8/2 | 1,619 | 1,701 | 1,448 | 1,467 | -121 | -7.6 | 385,000 |
| 7/26 | 1,630 | 1,650 | 1,529 | 1,588 | -54 | -3.3 | 335,500 |
| 7/19 | 1,572 | 1,702 | 1,572 | 1,642 | +130 | +8.6 | 532,600 |
| 7/12 | 1,494 | 1,531 | 1,425 | 1,512 | +6 | +0.4 | 407,700 |
| 7/5 | 1,603 | 1,630 | 1,485 | 1,506 | -93 | -5.8 | 383,300 |
| 6/28 | 1,445 | 1,680 | 1,440 | 1,599 | +155 | +10.7 | 539,400 |
| 6/21 | 1,457 | 1,457 | 1,366 | 1,444 | -14 | -1.0 | 206,600 |
| 6/14 | 1,488 | 1,508 | 1,404 | 1,458 | -31 | -2.1 | 142,600 |
| 6/7 | 1,550 | 1,558 | 1,460 | 1,489 | -33 | -2.2 | 150,600 |
| 5/31 | 1,536 | 1,596 | 1,430 | 1,522 | -25 | -1.6 | 286,400 |
| 5/24 | 1,718 | 1,825 | 1,506 | 1,547 | -161 | -9.4 | 438,800 |
| 5/17 | 1,668 | 1,951 | 1,639 | 1,708 | +14 | +0.8 | 688,100 |
| 5/10 | 1,656 | 1,750 | 1,656 | 1,694 | +65 | +4.0 | 161,300 |
| 5/2 | 1,660 | 1,684 | 1,618 | 1,629 | +3 | +0.2 | 90,200 |
▶︎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
