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 |
|---|---|
| 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 | 1,940 | +15 | +0.8 | 66,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,607 | 1,929 | 1,586 | 1,874 | +296 | +18.8 | 983,400 |
| 2/24 | 1,486 | 1,584 | 1,465 | 1,578 | +105 | +7.1 | 140,500 |
| 2/17 | 1,561 | 1,624 | 1,465 | 1,473 | -106 | -6.7 | 256,800 |
| 2/10 | 1,519 | 1,647 | 1,502 | 1,579 | +47 | +3.1 | 264,300 |
| 2/3 | 1,630 | 1,670 | 1,503 | 1,532 | -103 | -6.3 | 380,300 |
| 1/27 | 1,580 | 1,756 | 1,540 | 1,635 | +118 | +7.8 | 727,300 |
| 1/20 | 1,321 | 1,564 | 1,321 | 1,517 | +209 | +16.0 | 663,700 |
| 1/13 | 1,396 | 1,410 | 1,308 | 1,308 | -38 | -2.8 | 179,400 |
| 1/6 | 1,320 | 1,377 | 1,278 | 1,346 | +18 | +1.4 | 149,200 |
| 12/30 | 1,335 | 1,361 | 1,250 | 1,328 | -7 | -0.5 | 268,000 |
| 12/23 | 1,597 | 1,639 | 1,313 | 1,335 | -257 | -16.1 | 450,000 |
| 12/16 | 1,528 | 1,664 | 1,515 | 1,592 | +55 | +3.6 | 431,500 |
| 12/9 | 1,588 | 1,604 | 1,484 | 1,537 | -11 | -0.7 | 338,400 |
| 12/2 | 1,499 | 1,610 | 1,451 | 1,548 | +70 | +4.7 | 497,600 |
| 11/25 | 1,619 | 1,619 | 1,457 | 1,478 | -75 | -4.8 | 499,500 |
| 11/18 | 1,273 | 1,644 | 1,254 | 1,553 | +308 | +24.7 | 1,605,000 |
| 11/11 | 1,132 | 1,274 | 1,129 | 1,245 | +115 | +10.2 | 178,700 |
| 11/4 | 1,210 | 1,224 | 1,122 | 1,130 | -66 | -5.5 | 215,700 |
| 10/28 | 1,238 | 1,262 | 1,196 | 1,196 | -12 | -1.0 | 130,000 |
| 10/21 | 1,296 | 1,322 | 1,188 | 1,208 | -208 | -14.7 | 272,400 |
| 10/14 | 1,363 | 1,470 | 1,268 | 1,416 | +41 | +3.0 | 184,300 |
| 10/7 | 1,312 | 1,375 | 1,251 | 1,375 | +63 | +4.8 | 86,100 |
| 9/30 | 1,336 | 1,336 | 1,261 | 1,312 | -54 | -4.0 | 132,900 |
| 9/22 | 1,350 | 1,410 | 1,338 | 1,366 | -12 | -0.9 | 80,300 |
| 9/16 | 1,477 | 1,490 | 1,377 | 1,378 | -77 | -5.3 | 74,400 |
| 9/9 | 1,440 | 1,484 | 1,417 | 1,455 | +16 | +1.1 | 63,100 |
| 9/2 | 1,399 | 1,506 | 1,399 | 1,439 | -20 | -1.4 | 109,000 |
| 8/26 | 1,457 | 1,493 | 1,388 | 1,459 | -18 | -1.2 | 72,400 |
| 8/19 | 1,479 | 1,510 | 1,451 | 1,477 | +8 | +0.5 | 73,100 |
| 8/12 | 1,585 | 1,585 | 1,442 | 1,469 | -109 | -6.9 | 86,700 |
▶︎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
