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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 9,500 | 12,400 | 7,310 | 7,540 | -1,780 | -19.1 | 2,796,200 |
| 04/09 | 12,900 | 14,200 | 8,300 | 9,320 | -3,580 | -27.8 | 2,514,450 |
| 04/08 | 15,100 | 15,600 | 12,200 | 12,900 | -2,200 | -14.6 | 1,660,250 |
| 04/07 | 13,700 | 17,700 | 11,000 | 15,100 | +1,200 | +8.6 | 3,788,070 |
| 04/06 | 15,300 | 17,600 | 11,100 | 13,900 | -1,600 | -10.3 | 1,231,410 |
| 04/05 | 22,500 | 23,400 | 10,500 | 15,500 | -5,500 | -26.2 | 165,720 |
| 04/04 | 6,300 | 21,000 | 6,220 | 21,000 | +14,700 | +233.3 | 1,578,910 |
| 04/03 | 6,460 | 6,760 | 5,500 | 6,300 | +70 | +1.1 | 409,300 |
| 04/02 | 5,710 | 7,300 | 4,930 | 6,230 | +1,220 | +24.4 | 893,100 |
| 04/01 | 5,100 | 5,200 | 3,840 | 5,010 | -90 | -1.8 | 147,100 |
| 03/12 | 3,990 | 5,390 | 3,360 | 5,100 | +1,010 | +24.7 | 167,000 |
| 03/11 | 3,420 | 4,090 | 2,650 | 4,090 | +680 | +19.9 | 102,200 |
| 03/10 | 3,300 | 4,990 | 3,250 | 3,410 | +110 | +3.3 | 328,700 |
| 03/09 | 2,310 | 4,200 | 2,120 | 3,300 | +970 | +41.6 | 575,800 |
| 03/08 | 899 | 2,850 | 810 | 2,330 | +1,429 | +158.6 | 354,500 |
| 03/07 | 1,060 | 1,170 | 880 | 901 | -219 | -19.6 | 92,700 |
| 03/06 | 1,170 | 1,200 | 1,030 | 1,120 | -50 | -4.3 | 44,500 |
| 03/05 | 1,200 | 1,470 | 1,070 | 1,170 | -30 | -2.5 | 37,600 |
| 03/04 | 1,110 | 1,620 | 1,000 | 1,200 | +100 | +9.1 | 87,800 |
| 03/03 | 1,300 | 1,450 | 1,060 | 1,100 | -210 | -16.0 | 18,800 |
| 03/02 | 1,910 | 2,550 | 1,290 | 1,310 | -470 | -26.4 | 86,300 |
| 03/01 | 1,260 | 1,830 | 1,100 | 1,780 | +550 | +44.7 | 54,800 |
| 02/12 | 1,400 | 2,220 | 1,080 | 1,230 | -130 | -9.6 | 85,600 |
| 02/11 | 1,730 | 1,750 | 620 | 1,360 | -370 | -21.4 | 207,300 |
| 02/10 | 2,510 | 2,580 | 1,560 | 1,730 | -900 | -34.2 | 99,900 |
| 02/09 | 4,300 | 4,300 | 2,600 | 2,630 | -670 | -20.3 | 228,800 |
| 02/08 | 2,560 | 3,300 | 1,400 | 3,300 | +750 | +29.4 | 116,800 |
| 02/07 | 3,450 | 3,550 | 2,500 | 2,550 | -850 | -25.0 | 41,600 |
| 02/06 | 4,790 | 4,790 | 2,950 | 3,400 | -1,300 | -27.7 | 99,900 |
| 02/05 | 4,950 | 5,370 | 3,860 | 4,700 | -320 | -6.4 | 171,100 |
▶︎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
