！決算発表予定日 2024/05/14
4331東証P信用
業種 サービス業
テイクアンドギヴ・ニーズ 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 |
|---|---|
| 1,411 (23/05/09) | 870 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,274 (24/02/13) | 983 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 996 | 1,003 | 982 | 995 | -5 | -0.5 | 190,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,030 | 1,032 | 998 | 1,000 | -31 | -3.0 | 104,700 |
| 4/24 | 1,043 | 1,043 | 1,022 | 1,031 | +6 | +0.6 | 44,200 |
| 4/23 | 1,051 | 1,054 | 1,025 | 1,025 | -28 | -2.7 | 70,000 |
| 4/22 | 1,023 | 1,068 | 1,023 | 1,053 | +66 | +6.7 | 162,900 |
| 4/19 | 1,020 | 1,020 | 983 | 987 | -38 | -3.7 | 221,600 |
| 4/18 | 1,012 | 1,035 | 1,012 | 1,025 | +3 | +0.3 | 76,000 |
| 4/17 | 1,034 | 1,039 | 1,011 | 1,022 | -1 | -0.1 | 53,600 |
| 4/16 | 1,026 | 1,033 | 1,023 | 1,023 | -14 | -1.4 | 56,600 |
| 4/15 | 1,050 | 1,050 | 1,034 | 1,037 | -16 | -1.5 | 53,300 |
| 4/12 | 1,045 | 1,065 | 1,040 | 1,053 | -3 | -0.3 | 81,900 |
| 4/11 | 1,090 | 1,090 | 1,050 | 1,056 | -44 | -4.0 | 92,900 |
| 4/10 | 1,069 | 1,119 | 1,069 | 1,100 | +21 | +2.0 | 83,500 |
| 4/9 | 1,030 | 1,081 | 1,029 | 1,079 | +60 | +5.9 | 98,800 |
| 4/8 | 1,038 | 1,039 | 1,010 | 1,019 | -24 | -2.3 | 347,500 |
| 4/5 | 1,062 | 1,062 | 1,036 | 1,043 | -14 | -1.3 | 82,300 |
| 4/4 | 1,068 | 1,070 | 1,049 | 1,057 | -11 | -1.0 | 53,700 |
| 4/3 | 1,071 | 1,072 | 1,049 | 1,068 | +4 | +0.4 | 70,000 |
| 4/2 | 1,061 | 1,069 | 1,051 | 1,064 | -3 | -0.3 | 55,600 |
| 4/1 | 1,087 | 1,087 | 1,060 | 1,067 | -13 | -1.2 | 54,800 |
| 3/29 | 1,101 | 1,102 | 1,068 | 1,080 | -26 | -2.4 | 132,300 |
| 3/28 | 1,124 | 1,127 | 1,099 | 1,106 | -30 | -2.6 | 44,300 |
| 3/27 | 1,133 | 1,139 | 1,119 | 1,136 | -2 | -0.2 | 51,000 |
| 3/26 | 1,140 | 1,140 | 1,114 | 1,138 | -3 | -0.3 | 47,100 |
| 3/25 | 1,140 | 1,156 | 1,124 | 1,141 | -4 | -0.4 | 57,500 |
| 3/22 | 1,134 | 1,147 | 1,129 | 1,145 | +11 | +1.0 | 41,600 |
| 3/21 | 1,150 | 1,160 | 1,127 | 1,134 | -12 | -1.1 | 56,800 |
| 3/19 | 1,124 | 1,154 | 1,111 | 1,146 | +35 | +3.2 | 82,100 |
| 3/18 | 1,109 | 1,119 | 1,091 | 1,111 | +24 | +2.2 | 54,500 |
| 3/15 | 1,120 | 1,120 | 1,081 | 1,087 | -37 | -3.3 | 42,600 |
| 3/14 | 1,114 | 1,131 | 1,102 | 1,124 | +23 | +2.1 | 55,100 |
▶︎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