！決算発表予定日 2024/05/15
7046東証G信用
業種 サービス業
ＴＤＳＥ 株価時系列データ
PTS
1,766.1
円
(09:10)
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 |
|---|---|
| 3,925 (23/06/13) | 1,653 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,650 (24/03/06) | 1,653 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,769 | 1,769 | 1,760 | 1,760 | -6 | -0.3 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,795 | 1,795 | 1,766 | 1,766 | -31 | -1.7 | 700 |
| 4/30 | 1,760 | 1,804 | 1,760 | 1,797 | +29 | +1.6 | 1,000 |
| 4/26 | 1,761 | 1,768 | 1,731 | 1,768 | +8 | +0.5 | 1,200 |
| 4/25 | 1,776 | 1,776 | 1,760 | 1,760 | -35 | -2.0 | 1,900 |
| 4/24 | 1,748 | 1,796 | 1,748 | 1,795 | +53 | +3.0 | 3,800 |
| 4/23 | 1,750 | 1,760 | 1,734 | 1,742 | +1 | +0.1 | 2,800 |
| 4/22 | 1,726 | 1,778 | 1,726 | 1,741 | +45 | +2.7 | 15,200 |
| 4/19 | 1,779 | 1,779 | 1,653 | 1,696 | -76 | -4.3 | 11,600 |
| 4/18 | 1,737 | 1,779 | 1,736 | 1,772 | +21 | +1.2 | 4,400 |
| 4/17 | 1,804 | 1,804 | 1,742 | 1,751 | -60 | -3.3 | 14,900 |
| 4/16 | 1,833 | 1,833 | 1,800 | 1,811 | -34 | -1.8 | 7,000 |
| 4/15 | 1,880 | 1,880 | 1,836 | 1,845 | -55 | -2.9 | 6,300 |
| 4/12 | 1,942 | 1,942 | 1,880 | 1,900 | -2 | -0.1 | 9,800 |
| 4/11 | 1,931 | 1,970 | 1,863 | 1,902 | -29 | -1.5 | 13,400 |
| 4/10 | 1,936 | 1,996 | 1,931 | 1,931 | -5 | -0.3 | 8,400 |
| 4/9 | 1,970 | 1,970 | 1,932 | 1,936 | -33 | -1.7 | 4,900 |
| 4/8 | 1,915 | 2,000 | 1,908 | 1,969 | +57 | +3.0 | 16,700 |
| 4/5 | 1,879 | 1,920 | 1,831 | 1,912 | +23 | +1.2 | 18,400 |
| 4/4 | 1,911 | 1,925 | 1,868 | 1,889 | -3 | -0.2 | 10,800 |
| 4/3 | 1,890 | 1,930 | 1,870 | 1,892 | -6 | -0.3 | 8,400 |
| 4/2 | 1,972 | 1,972 | 1,895 | 1,898 | -82 | -4.1 | 15,900 |
| 4/1 | 2,009 | 2,009 | 1,955 | 1,980 | -50 | -2.5 | 13,700 |
| 3/29 | 2,007 | 2,064 | 2,002 | 2,030 | +10 | +0.5 | 7,700 |
| 3/28 | 2,000 | 2,041 | 2,000 | 2,020 | +18 | +0.9 | 3,400 |
| 3/27 | 2,051 | 2,051 | 2,000 | 2,002 | -35 | -1.7 | 12,000 |
| 3/26 | 2,040 | 2,063 | 2,031 | 2,037 | -34 | -1.6 | 8,900 |
| 3/25 | 2,125 | 2,183 | 2,069 | 2,071 | -69 | -3.2 | 10,700 |
| 3/22 | 2,202 | 2,220 | 2,090 | 2,140 | -52 | -2.4 | 23,400 |
| 3/21 | 2,249 | 2,265 | 2,162 | 2,192 | -34 | -1.5 | 16,200 |
| 3/19 | 2,265 | 2,270 | 2,181 | 2,226 | -24 | -1.1 | 5,400 |
▶︎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