！決算発表予定日 2024/05/13
4349名証M信用
業種 情報・通信業
テスク 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,900 (24/02/27) | 3,340 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/02/27) | 4,290 (24/01/10) |
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 | 4,450 | 4,600 | 4,450 | 4,600 | +195 | +4.4 | 600 |
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 | 4,650 | 4,650 | 4,290 | 4,405 | -95 | -2.1 | 800 |
| 24/03 | 4,490 | 4,580 | 4,490 | 4,500 | -50 | -1.1 | 700 |
| 24/02 | 4,400 | 4,900 | 4,400 | 4,550 | +150 | +3.4 | 900 |
| 24/01 | 4,290 | 4,400 | 4,290 | 4,400 | +120 | +2.8 | 800 |
| 23/12 | 4,210 | 4,280 | 4,210 | 4,280 | +70 | +1.7 | 800 |
| 23/11 | 4,000 | 4,210 | 3,860 | 4,210 | +210 | +5.3 | 700 |
| 23/10 | 4,110 | 4,110 | 3,885 | 4,000 | -250 | -5.9 | 1,500 |
| 23/09 | 3,950 | 4,810 | 3,800 | 4,250 | +365 | +9.4 | 4,100 |
| 23/08 | 3,725 | 3,885 | 3,725 | 3,885 | +35 | +0.9 | 600 |
| 23/07 | 3,800 | 3,850 | 3,730 | 3,850 | +80 | +2.1 | 2,700 |
| 23/06 | 3,565 | 3,770 | 3,565 | 3,770 | +290 | +8.3 | 700 |
| 23/05 | 3,450 | 3,480 | 3,340 | 3,480 | +30 | +0.9 | 900 |
| 23/04 | 3,450 | 3,450 | 3,450 | 3,450 | 0 | 0.0 | 900 |
| 23/03 | 3,450 | 3,450 | 3,420 | 3,450 | +40 | +1.2 | 600 |
| 23/02 | 3,400 | 3,410 | 3,400 | 3,410 | ー | ー | 500 |
| 23/01 | ー | ー | ー | 3,400 | ー | ー | 0 |
| 22/12 | 3,480 | 3,485 | 3,340 | 3,400 | -80 | -2.3 | 2,200 |
| 22/11 | 3,355 | 3,600 | 3,335 | 3,480 | +175 | +5.3 | 2,100 |
| 22/10 | 3,305 | 3,305 | 3,305 | 3,305 | -45 | -1.3 | 100 |
| 22/09 | 3,550 | 3,550 | 3,350 | 3,350 | -260 | -7.2 | 300 |
| 22/08 | 3,010 | 4,455 | 3,010 | 3,610 | +460 | +14.6 | 7,500 |
| 22/07 | 3,200 | 3,200 | 3,000 | 3,150 | -190 | -5.7 | 1,400 |
| 22/06 | 3,340 | 3,340 | 3,300 | 3,340 | 0 | 0.0 | 1,500 |
| 22/05 | 3,340 | 3,340 | 3,340 | 3,340 | -100 | -2.9 | 400 |
| 22/04 | 3,440 | 3,440 | 3,440 | 3,440 | -60 | -1.7 | 200 |
| 22/03 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 0.0 | 300 |
| 22/02 | 3,560 | 3,560 | 3,490 | 3,500 | +180 | +5.4 | 1,300 |
| 22/01 | 3,310 | 3,320 | 3,110 | 3,320 | +70 | +2.2 | 1,900 |
| 21/12 | 3,250 | 3,260 | 3,250 | 3,250 | +140 | +4.5 | 1,800 |
| 21/11 | 3,215 | 3,250 | 3,110 | 3,110 | -140 | -4.3 | 1,500 |
▶︎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