4441東証S信用
業種 情報・通信業
トビラシステムズ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,108 (23/06/13) | 751 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 930 (24/01/04) | 751 (24/04/19) |
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 | 784 | 793 | 779 | 781 | -6 | -0.8 | 49,400 |
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 | 1,348 | 1,361 | 1,090 | 1,124 | -212 | -15.9 | 887,100 |
| 21/09 | 1,355 | 1,409 | 1,271 | 1,336 | -6 | -0.5 | 934,400 |
| 21/08 | 1,238 | 1,350 | 1,091 | 1,342 | +104 | +8.4 | 754,600 |
| 21/07 | 1,366 | 1,366 | 1,234 | 1,238 | -128 | -9.4 | 753,200 |
| 21/06 | 1,300 | 1,483 | 1,292 | 1,366 | +64 | +4.9 | 1,322,000 |
| 21/05 | 1,420 | 1,430 | 1,228 | 1,302 | -107 | -7.6 | 856,600 |
| 21/04 | 1,442 | 1,544 | 1,401 | 1,409 | -32 | -2.2 | 1,400,900 |
| 21/03 | 1,593 | 1,630 | 1,376 | 1,441 | -144 | -9.1 | 2,389,600 |
| 21/02 | 1,318 | 1,669 | 1,316 | 1,585 | +264 | +20.0 | 2,432,500 |
| 21/01 | 1,305 | 1,422 | 1,260 | 1,321 | +16 | +1.2 | 1,547,600 |
| 20/12 | 1,740 | 1,760 | 1,257 | 1,305 | -423 | -24.5 | 4,472,900 |
| 20/11 | 1,533 | 1,738 | 1,443 | 1,728 | +210 | +13.8 | 3,935,600 |
| 20/10 | 2,003 | 2,210 | 1,508 | 1,518 | -458 | -23.2 | 4,054,100 |
| 20/09 | 1,989 | 2,088 | 1,823 | 1,976 | -27 | -1.4 | 4,368,900 |
| 20/08 | 1,757 | 2,100 | 1,750 | 2,003 | +256 | +14.7 | 2,128,600 |
| 20/07 | 1,823 | 1,982 | 1,653 | 1,747 | -87 | -4.7 | 2,435,800 |
| 20/06 | 1,800 | 2,222 | 1,786 | 1,834 | +48 | +2.7 | 5,063,700 |
| 20/05 | 1,580 | 1,898 | 1,534 | 1,786 | +198 | +12.5 | 2,569,200 |
| 20/04 | 1,497 | 1,860 | 1,392 | 1,588 | +170 | +12.0 | 3,929,200 |
| 20/03 | 1,403 | 1,618 | 971 | 1,418 | -15 | -1.1 | 2,489,000 |
| 20/02 | 1,798 | 1,995 | 1,433 | 1,433 | -445 | -23.7 | 731,600 |
| 20/01 | 2,350 | 2,390 | 1,802 | 1,878 | -541 | -22.4 | 1,310,200 |
| 19/12 | 2,563 | 2,563 | 2,213 | 2,419 | -144 | -5.6 | 2,973,800 |
| 19/11 | 1,843 | 2,563 | 1,656 | 2,563 | +697 | +37.4 | 2,530,800 |
| 19/10 | 1,993 | 2,229 | 1,804 | 1,866 | -117 | -5.9 | 1,026,706 |
| 19/09 | 2,229 | 2,479 | 1,939 | 1,983 | -243 | -10.9 | 1,508,415 |
| 19/08 | 2,759 | 2,846 | 2,046 | 2,226 | -570 | -20.4 | 1,464,915 |
| 19/07 | 3,246 | 3,269 | 2,503 | 2,796 | -403 | -12.6 | 3,464,435 |
| 19/06 | 3,029 | 3,746 | 2,769 | 3,199 | +100 | +3.2 | 10,464,404 |
| 19/05 | 1,966 | 3,679 | 1,869 | 3,099 | +1,233 | +66.1 | 22,055,020 |
▶︎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