4397東証G信用
業種 情報・通信業
チームスピリット 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 |
|---|---|
| 678 (23/07/05) | 314 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 517 (24/04/02) | 333 (24/01/05) |
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 | 373 | 377 | 368 | 376 | +3 | +0.8 | 156,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 842 | 1,157 | 727 | 947 | +101 | +11.9 | 8,940,400 |
| 21/09 | 973 | 984 | 832 | 846 | -127 | -13.1 | 1,654,200 |
| 21/08 | 917 | 988 | 831 | 973 | +60 | +6.6 | 1,958,200 |
| 21/07 | 1,200 | 1,201 | 910 | 913 | -304 | -25.0 | 3,714,600 |
| 21/06 | 1,111 | 1,276 | 1,078 | 1,217 | +101 | +9.1 | 2,702,800 |
| 21/05 | 1,401 | 1,417 | 1,081 | 1,116 | -261 | -19.0 | 4,738,700 |
| 21/04 | 2,043 | 2,072 | 1,375 | 1,377 | -686 | -33.3 | 7,163,400 |
| 21/03 | 2,020 | 2,090 | 1,785 | 2,063 | +44 | +2.2 | 2,072,800 |
| 21/02 | 2,071 | 2,239 | 1,913 | 2,019 | -43 | -2.1 | 2,485,000 |
| 21/01 | 1,984 | 2,287 | 1,870 | 2,062 | +104 | +5.3 | 5,568,100 |
| 20/12 | 2,202 | 2,370 | 1,768 | 1,958 | -219 | -10.1 | 5,842,400 |
| 20/11 | 2,313 | 2,680 | 2,046 | 2,177 | -149 | -6.4 | 4,993,200 |
| 20/10 | 2,578 | 2,899 | 2,142 | 2,326 | -248 | -9.6 | 11,461,500 |
| 20/09 | 2,156 | 2,584 | 2,009 | 2,574 | +429 | +20.0 | 5,658,300 |
| 20/08 | 1,778 | 2,330 | 1,741 | 2,145 | +347 | +19.3 | 7,438,700 |
| 20/07 | 2,669 | 2,920 | 1,781 | 1,798 | -871 | -32.6 | 8,085,500 |
| 20/06 | 2,652 | 2,979 | 2,520 | 2,669 | +18 | +0.7 | 3,408,600 |
| 20/05 | 2,439 | 2,790 | 2,384 | 2,651 | +189 | +7.7 | 3,003,200 |
| 20/04 | 1,711 | 2,677 | 1,530 | 2,462 | +754 | +44.2 | 9,041,800 |
| 20/03 | 1,894 | 2,238 | 1,400 | 1,708 | -211 | -11.0 | 5,221,900 |
| 20/02 | 2,136 | 2,388 | 1,904 | 1,919 | -263 | -12.1 | 3,639,700 |
| 20/01 | 2,500 | 2,892 | 2,090 | 2,182 | -347 | -13.7 | 7,720,100 |
| 19/12 | 2,404 | 2,629 | 2,056 | 2,529 | +129 | +5.4 | 6,851,300 |
| 19/11 | 1,816 | 2,455 | 1,811 | 2,400 | +552 | +29.9 | 7,287,600 |
| 19/10 | 1,870 | 1,945 | 1,471 | 1,848 | -12 | -0.7 | 10,253,900 |
| 19/09 | 1,619 | 1,926 | 1,607 | 1,860 | +241 | +14.9 | 8,056,400 |
| 19/08 | 1,553 | 1,687 | 1,364 | 1,619 | +50 | +3.2 | 9,456,600 |
| 19/07 | 2,431 | 2,633 | 1,471 | 1,569 | -844 | -35.0 | 18,271,600 |
| 19/06 | 2,914 | 3,375 | 2,263 | 2,413 | -579 | -19.4 | 10,935,000 |
| 19/05 | 2,990 | 3,320 | 2,601 | 2,992 | -8 | -0.3 | 7,866,000 |
▶︎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