！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) | 982 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,038 | 1,049 | 993 | 1,005 | -27 | -2.6 | 243,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,087 | 1,119 | 982 | 1,032 | -48 | -4.4 | 2,150,200 |
| 24/03 | 1,126 | 1,160 | 1,035 | 1,080 | -40 | -3.6 | 1,799,400 |
| 24/02 | 1,192 | 1,274 | 1,059 | 1,120 | -75 | -6.3 | 1,584,800 |
| 24/01 | 1,170 | 1,243 | 1,156 | 1,195 | +10 | +0.8 | 1,195,800 |
| 23/12 | 1,131 | 1,195 | 1,064 | 1,185 | +41 | +3.6 | 1,892,900 |
| 23/11 | 936 | 1,222 | 892 | 1,144 | +211 | +22.6 | 2,387,700 |
| 23/10 | 992 | 1,010 | 870 | 933 | -63 | -6.3 | 1,858,600 |
| 23/09 | 1,089 | 1,150 | 976 | 996 | -103 | -9.4 | 2,644,600 |
| 23/08 | 1,207 | 1,212 | 1,029 | 1,099 | -100 | -8.3 | 2,431,600 |
| 23/07 | 1,166 | 1,212 | 1,132 | 1,199 | +34 | +2.9 | 1,732,000 |
| 23/06 | 1,102 | 1,198 | 1,073 | 1,165 | +63 | +5.7 | 3,221,300 |
| 23/05 | 1,380 | 1,411 | 1,066 | 1,102 | -262 | -19.2 | 7,593,900 |
| 23/04 | 1,350 | 1,445 | 1,242 | 1,364 | +24 | +1.8 | 3,194,000 |
| 23/03 | 1,414 | 1,481 | 1,293 | 1,340 | -86 | -6.0 | 3,091,700 |
| 23/02 | 1,286 | 1,535 | 1,251 | 1,426 | +141 | +11.0 | 6,312,300 |
| 23/01 | 1,404 | 1,454 | 1,254 | 1,285 | -149 | -10.4 | 2,420,700 |
| 22/12 | 1,459 | 1,470 | 1,317 | 1,434 | -3 | -0.2 | 2,503,600 |
| 22/11 | 1,570 | 1,601 | 1,355 | 1,437 | -134 | -8.5 | 4,502,900 |
| 22/10 | 1,620 | 1,807 | 1,543 | 1,571 | -57 | -3.5 | 2,927,500 |
| 22/09 | 1,556 | 1,756 | 1,471 | 1,628 | +35 | +2.2 | 3,028,900 |
| 22/08 | 1,446 | 1,915 | 1,370 | 1,593 | +170 | +12.0 | 4,180,600 |
| 22/07 | 1,506 | 1,519 | 1,231 | 1,423 | -83 | -5.5 | 1,846,800 |
| 22/06 | 1,735 | 1,783 | 1,421 | 1,506 | -244 | -13.9 | 2,270,600 |
| 22/05 | 1,321 | 1,799 | 1,162 | 1,750 | +428 | +32.4 | 3,158,900 |
| 22/04 | 1,153 | 1,365 | 1,122 | 1,322 | +167 | +14.5 | 2,410,400 |
| 22/03 | 1,152 | 1,306 | 1,002 | 1,155 | +23 | +2.0 | 2,346,200 |
| 22/02 | 985 | 1,395 | 966 | 1,132 | +161 | +16.6 | 2,594,100 |
| 22/01 | 975 | 985 | 889 | 971 | +6 | +0.6 | 1,396,800 |
| 21/12 | 885 | 1,029 | 862 | 965 | +65 | +7.2 | 2,632,900 |
| 21/11 | 1,245 | 1,368 | 884 | 900 | -341 | -27.5 | 3,700,100 |
▶︎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