4840東証G信用
業種 サービス業
トライアイズ 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 |
|---|---|
| 396 (24/02/07) | 246 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 396 (24/02/07) | 246 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 294 | 318 | 283 | 295 | -5 | -1.7 | 89,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 500 | 508 | 292 | 306 | -180 | -37.0 | 5,468,100 |
| 07/03 | 669 | 713 | 432 | 486 | -166 | -25.5 | 8,515,490 |
| 07/02 | 770 | 834 | 623 | 652 | -142 | -17.9 | 6,153,590 |
| 07/01 | 840 | 946 | 784 | 794 | -75 | -8.6 | 6,934,240 |
| 06/12 | 840 | 1,195 | 830 | 869 | +19 | +2.2 | 18,878,150 |
| 06/11 | 1,006 | 1,019 | 671 | 850 | -165 | -16.3 | 10,972,920 |
| 06/10 | 779 | 1,300 | 738 | 1,015 | +336 | +49.5 | 25,180,089 |
| 06/09 | 715 | 735 | 552 | 679 | -41 | -5.7 | 8,834,630 |
| 06/08 | 780 | 830 | 709 | 720 | -70 | -8.9 | 8,012,130 |
| 06/07 | 816 | 1,001 | 670 | 790 | 0 | 0.0 | 10,875,389 |
| 06/06 | 740 | 1,150 | 513 | 790 | +60 | +8.2 | 24,745,211 |
| 06/05 | 1,300 | 1,395 | 655 | 730 | -621 | -46.0 | 18,097,211 |
| 06/04 | 1,926 | 2,070 | 1,170 | 1,351 | -568 | -29.6 | 24,360,939 |
| 06/03 | 1,555 | 2,949 | 1,530 | 1,919 | +324 | +20.3 | 26,131,970 |
| 06/02 | 1,395 | 2,200 | 1,251 | 1,595 | +140 | +9.6 | 6,190,160 |
| 06/01 | 2,600 | 2,920 | 1,451 | 1,455 | -1,112 | -43.3 | 5,493,510 |
| 05/12 | 3,490 | 3,620 | 2,270 | 2,567 | -948 | -27.0 | 7,940,780 |
| 05/11 | 2,470 | 4,270 | 2,470 | 3,515 | +1,345 | +62.0 | 8,678,889 |
| 05/10 | 4,320 | 4,320 | 1,060 | 2,170 | -2,550 | -54.0 | 9,265,970 |
| 05/09 | 6,060 | 7,280 | 3,945 | 4,720 | -1,640 | -25.8 | 3,604,730 |
| 05/08 | 9,060 | 9,200 | 6,360 | 6,360 | -2,790 | -30.5 | 1,732,800 |
| 05/07 | 10,800 | 11,600 | 8,580 | 9,150 | -1,450 | -13.7 | 3,391,770 |
| 05/06 | 6,150 | 10,600 | 6,110 | 10,600 | +4,500 | +73.8 | 6,300,410 |
| 05/05 | 6,400 | 6,790 | 5,770 | 6,100 | -380 | -5.9 | 551,370 |
| 05/04 | 7,290 | 7,560 | 6,380 | 6,480 | -690 | -9.6 | 1,105,580 |
| 05/03 | 7,700 | 7,740 | 6,450 | 7,170 | -690 | -8.8 | 1,416,650 |
| 05/02 | 8,100 | 8,600 | 7,560 | 7,860 | -210 | -2.6 | 820,840 |
| 05/01 | 6,900 | 8,930 | 6,750 | 8,070 | +1,160 | +16.8 | 1,475,880 |
| 04/12 | 8,260 | 8,740 | 6,030 | 6,910 | -1,360 | -16.4 | 1,391,220 |
| 04/11 | 7,150 | 8,980 | 6,570 | 8,270 | +730 | +9.7 | 1,939,160 |
▶︎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
