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 | 133,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,570 | 1,575 | 1,321 | 1,362 | -171 | -11.2 | 166,200 |
| 12/30 | 1,460 | 1,574 | 1,393 | 1,533 | +58 | +3.9 | 160,200 |
| 12/24 | 1,401 | 1,496 | 1,386 | 1,475 | +25 | +1.7 | 144,100 |
| 12/17 | 1,548 | 1,579 | 1,430 | 1,450 | -98 | -6.3 | 183,200 |
| 12/10 | 1,605 | 1,663 | 1,500 | 1,548 | -60 | -3.7 | 169,900 |
| 12/3 | 1,851 | 1,940 | 1,540 | 1,608 | -367 | -18.6 | 324,900 |
| 11/26 | 2,035 | 2,172 | 1,947 | 1,975 | -70 | -3.4 | 281,000 |
| 11/19 | 1,990 | 2,170 | 1,967 | 2,045 | +95 | +4.9 | 326,400 |
| 11/12 | 1,897 | 1,967 | 1,817 | 1,950 | +53 | +2.8 | 197,800 |
| 11/5 | 2,000 | 2,000 | 1,895 | 1,897 | -60 | -3.1 | 125,200 |
| 10/29 | 1,895 | 2,125 | 1,877 | 1,957 | +45 | +2.4 | 367,400 |
| 10/22 | 2,140 | 2,142 | 1,912 | 1,912 | -78 | -3.9 | 364,000 |
| 10/15 | 1,942 | 1,990 | 1,875 | 1,990 | +50 | +2.6 | 142,800 |
| 10/8 | 2,042 | 2,045 | 1,897 | 1,940 | -100 | -4.9 | 216,200 |
| 10/1 | 2,097 | 2,130 | 1,997 | 2,040 | -57 | -2.7 | 144,000 |
| 9/24 | 2,007 | 2,150 | 2,007 | 2,097 | +27 | +1.3 | 89,400 |
| 9/17 | 2,185 | 2,195 | 2,025 | 2,070 | -132 | -6.0 | 180,400 |
| 9/10 | 2,232 | 2,275 | 2,192 | 2,202 | -30 | -1.3 | 124,800 |
| 9/3 | 2,247 | 2,340 | 2,157 | 2,232 | +7 | +0.3 | 250,400 |
| 8/27 | 2,142 | 2,417 | 2,075 | 2,225 | +113 | +5.4 | 528,600 |
| 8/20 | 2,037 | 2,162 | 1,957 | 2,112 | +57 | +2.8 | 253,000 |
| 8/13 | 2,012 | 2,105 | 1,995 | 2,055 | +15 | +0.7 | 115,400 |
| 8/6 | 2,130 | 2,197 | 1,997 | 2,040 | -145 | -6.6 | 226,200 |
| 7/30 | 2,290 | 2,290 | 2,020 | 2,185 | -67 | -3.0 | 329,800 |
| 7/21 | 2,252 | 2,322 | 2,195 | 2,252 | +60 | +2.7 | 325,000 |
| 7/16 | 2,122 | 2,330 | 2,080 | 2,192 | +85 | +4.0 | 466,800 |
| 7/9 | 2,202 | 2,320 | 2,015 | 2,107 | -95 | -4.3 | 339,800 |
| 7/2 | 2,112 | 2,347 | 2,050 | 2,202 | +110 | +5.3 | 526,800 |
| 6/25 | 1,910 | 2,262 | 1,885 | 2,092 | +130 | +6.6 | 738,200 |
| 6/18 | 1,897 | 2,040 | 1,872 | 1,962 | +65 | +3.4 | 137,400 |
▶︎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
