3608東証P貸借
業種 繊維製品
ＴＳＩホールディングス 株価時系列データ
PTS
1,238.6
円
(14:48)
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 |
|---|---|
| 1,306 (25/01/15) | 633 (24/03/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,306 (25/01/15) | 633 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,239 | 1,244 | 1,226 | 1,239 | -3 | -0.2 | 420,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,231 | 1,254 | 1,228 | 1,242 | +11 | +0.9 | 576,000 |
| 1/29 | 1,196 | 1,235 | 1,192 | 1,231 | +32 | +2.7 | 503,600 |
| 1/28 | 1,200 | 1,216 | 1,194 | 1,199 | -11 | -0.9 | 364,000 |
| 1/27 | 1,220 | 1,237 | 1,203 | 1,210 | -16 | -1.3 | 373,700 |
| 1/24 | 1,216 | 1,233 | 1,210 | 1,226 | +9 | +0.7 | 542,400 |
| 1/23 | 1,193 | 1,235 | 1,180 | 1,217 | -20 | -1.6 | 439,500 |
| 1/22 | 1,227 | 1,240 | 1,218 | 1,237 | +1 | +0.1 | 436,400 |
| 1/21 | 1,284 | 1,287 | 1,207 | 1,236 | -52 | -4.0 | 876,700 |
| 1/20 | 1,282 | 1,293 | 1,268 | 1,288 | +6 | +0.5 | 492,200 |
| 1/17 | 1,270 | 1,294 | 1,234 | 1,282 | -1 | -0.1 | 744,800 |
| 1/16 | 1,290 | 1,305 | 1,256 | 1,283 | -23 | -1.8 | 1,678,000 |
| 1/15 | 1,306 | 1,306 | 1,306 | 1,306 | +300 | +29.8 | 119,200 |
| 1/14 | 1,012 | 1,019 | 993 | 1,006 | +2 | +0.2 | 261,600 |
| 1/10 | 1,001 | 1,014 | 994 | 1,004 | +3 | +0.3 | 232,800 |
| 1/9 | 1,005 | 1,016 | 997 | 1,001 | 0 | 0.0 | 200,000 |
| 1/8 | 1,015 | 1,015 | 998 | 1,001 | -14 | -1.4 | 192,600 |
| 1/7 | 1,017 | 1,031 | 1,015 | 1,015 | -8 | -0.8 | 187,100 |
| 1/6 | 1,060 | 1,060 | 1,019 | 1,023 | -33 | -3.1 | 172,500 |
| 12/30 | 1,058 | 1,069 | 1,055 | 1,056 | -6 | -0.6 | 225,700 |
| 12/27 | 1,035 | 1,064 | 1,032 | 1,062 | +33 | +3.2 | 209,800 |
| 12/26 | 1,020 | 1,029 | 1,014 | 1,029 | -2 | -0.2 | 188,300 |
| 12/25 | 1,036 | 1,036 | 1,018 | 1,031 | -5 | -0.5 | 140,600 |
| 12/24 | 1,054 | 1,054 | 1,031 | 1,036 | -13 | -1.2 | 133,600 |
| 12/23 | 1,051 | 1,059 | 1,037 | 1,049 | -13 | -1.2 | 234,800 |
| 12/20 | 1,078 | 1,096 | 1,062 | 1,062 | +2 | +0.2 | 488,100 |
| 12/19 | 1,030 | 1,063 | 1,029 | 1,060 | +26 | +2.5 | 212,100 |
| 12/18 | 1,023 | 1,048 | 1,023 | 1,034 | +14 | +1.4 | 189,600 |
| 12/17 | 1,040 | 1,040 | 1,020 | 1,020 | -14 | -1.4 | 231,500 |
| 12/16 | 1,029 | 1,040 | 1,027 | 1,034 | +7 | +0.7 | 180,900 |
| 12/13 | 1,001 | 1,030 | 1,001 | 1,027 | +15 | +1.5 | 270,900 |
▶︎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
