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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,554 | 1,585 | 1,460 | 1,578 | +16 | +1.0 | 157,000 |
| 7/29 | 1,582 | 1,655 | 1,482 | 1,562 | -20 | -1.3 | 369,900 |
| 7/22 | 1,400 | 1,585 | 1,338 | 1,582 | +172 | +12.2 | 212,800 |
| 7/15 | 1,450 | 1,508 | 1,399 | 1,410 | -10 | -0.7 | 204,300 |
| 7/8 | 1,401 | 1,463 | 1,385 | 1,420 | +19 | +1.4 | 72,100 |
| 7/1 | 1,425 | 1,470 | 1,376 | 1,401 | -24 | -1.7 | 142,000 |
| 6/24 | 1,375 | 1,444 | 1,249 | 1,425 | +47 | +3.4 | 156,400 |
| 6/17 | 1,518 | 1,518 | 1,306 | 1,378 | -180 | -11.6 | 140,600 |
| 6/10 | 1,546 | 1,640 | 1,526 | 1,558 | -3 | -0.2 | 100,000 |
| 6/3 | 1,489 | 1,602 | 1,487 | 1,561 | +102 | +7.0 | 160,900 |
| 5/27 | 1,460 | 1,543 | 1,404 | 1,459 | +24 | +1.7 | 181,100 |
| 5/20 | 1,370 | 1,483 | 1,340 | 1,435 | +125 | +9.5 | 155,100 |
| 5/13 | 1,390 | 1,402 | 1,265 | 1,310 | -80 | -5.8 | 187,200 |
| 5/6 | 1,496 | 1,497 | 1,374 | 1,390 | -82 | -5.6 | 85,000 |
| 4/28 | 1,532 | 1,567 | 1,424 | 1,472 | -114 | -7.2 | 184,600 |
| 4/22 | 1,704 | 1,777 | 1,533 | 1,586 | -166 | -9.5 | 383,900 |
| 4/15 | 2,041 | 2,041 | 1,700 | 1,752 | -298 | -14.5 | 404,500 |
| 4/8 | 2,081 | 2,199 | 1,982 | 2,050 | -81 | -3.8 | 292,200 |
| 4/1 | 1,851 | 2,222 | 1,780 | 2,131 | +312 | +17.2 | 470,700 |
| 3/25 | 1,578 | 1,900 | 1,550 | 1,819 | +254 | +16.2 | 517,200 |
| 3/18 | 1,270 | 1,594 | 1,270 | 1,565 | +295 | +23.2 | 294,900 |
| 3/11 | 1,260 | 1,350 | 1,206 | 1,270 | -68 | -5.1 | 228,000 |
| 3/4 | 1,250 | 1,463 | 1,207 | 1,338 | +88 | +7.0 | 276,300 |
| 2/25 | 1,260 | 1,274 | 1,089 | 1,250 | -70 | -5.3 | 158,700 |
| 2/18 | 1,373 | 1,396 | 1,225 | 1,320 | -65 | -4.7 | 164,400 |
| 2/10 | 1,368 | 1,388 | 1,263 | 1,385 | +38 | +2.8 | 197,600 |
| 2/4 | 1,084 | 1,351 | 1,084 | 1,347 | +246 | +22.3 | 248,600 |
| 1/28 | 1,291 | 1,312 | 1,073 | 1,101 | -220 | -16.7 | 353,200 |
| 1/21 | 1,605 | 1,624 | 1,287 | 1,321 | -301 | -18.6 | 443,300 |
| 1/14 | 1,392 | 1,780 | 1,385 | 1,622 | +260 | +19.1 | 645,700 |
▶︎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
