！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
1,009.1
円
(10:52)
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 |
|---|---|
| 1,380 (23/05/10) | 870 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,274 (24/02/13) | 982 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,005 | 1,020 | 1,004 | 1,004 | -8 | -0.8 | 26,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,110 | 1,119 | 1,098 | 1,101 | -5 | -0.5 | 53,100 |
| 3/12 | 1,083 | 1,111 | 1,083 | 1,106 | +25 | +2.3 | 56,100 |
| 3/11 | 1,082 | 1,090 | 1,070 | 1,081 | -4 | -0.4 | 48,200 |
| 3/8 | 1,093 | 1,100 | 1,067 | 1,085 | -25 | -2.3 | 108,700 |
| 3/7 | 1,100 | 1,121 | 1,099 | 1,110 | +20 | +1.8 | 134,500 |
| 3/6 | 1,053 | 1,100 | 1,048 | 1,090 | +36 | +3.4 | 160,500 |
| 3/5 | 1,050 | 1,061 | 1,035 | 1,054 | -1 | -0.1 | 90,000 |
| 3/4 | 1,046 | 1,076 | 1,045 | 1,055 | +9 | +0.9 | 165,500 |
| 3/1 | 1,126 | 1,127 | 1,043 | 1,046 | -74 | -6.6 | 317,900 |
| 2/29 | 1,133 | 1,146 | 1,118 | 1,120 | -17 | -1.5 | 38,800 |
| 2/28 | 1,139 | 1,152 | 1,130 | 1,137 | -1 | -0.1 | 61,500 |
| 2/27 | 1,131 | 1,160 | 1,130 | 1,138 | +11 | +1.0 | 77,300 |
| 2/26 | 1,081 | 1,141 | 1,080 | 1,127 | +53 | +4.9 | 70,400 |
| 2/22 | 1,067 | 1,088 | 1,059 | 1,074 | +4 | +0.4 | 62,900 |
| 2/21 | 1,121 | 1,121 | 1,060 | 1,070 | -54 | -4.8 | 111,600 |
| 2/20 | 1,136 | 1,139 | 1,111 | 1,124 | +4 | +0.4 | 69,400 |
| 2/19 | 1,102 | 1,138 | 1,102 | 1,120 | +3 | +0.3 | 101,800 |
| 2/16 | 1,142 | 1,149 | 1,103 | 1,117 | +5 | +0.5 | 72,000 |
| 2/15 | 1,151 | 1,160 | 1,110 | 1,112 | -39 | -3.4 | 97,500 |
| 2/14 | 1,246 | 1,246 | 1,142 | 1,151 | -120 | -9.4 | 196,200 |
| 2/13 | 1,208 | 1,274 | 1,191 | 1,271 | +76 | +6.4 | 356,900 |
| 2/9 | 1,182 | 1,207 | 1,177 | 1,195 | +15 | +1.3 | 49,800 |
| 2/8 | 1,193 | 1,200 | 1,176 | 1,180 | -18 | -1.5 | 39,600 |
| 2/7 | 1,189 | 1,208 | 1,189 | 1,198 | +6 | +0.5 | 31,800 |
| 2/6 | 1,193 | 1,197 | 1,182 | 1,192 | -4 | -0.3 | 20,000 |
▶︎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