！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 |
|---|---|
| 1,380 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,014 | 1,020 | 1,002 | 1,014 | +9 | +0.9 | 65,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,010 | 1,049 | 990 | 1,005 | +10 | +1.0 | 254,700 |
| 4/26 | 1,023 | 1,068 | 982 | 995 | +8 | +0.8 | 572,600 |
| 4/19 | 1,050 | 1,050 | 983 | 987 | -66 | -6.3 | 461,100 |
| 4/12 | 1,038 | 1,119 | 1,010 | 1,053 | +10 | +1.0 | 704,600 |
| 4/5 | 1,087 | 1,087 | 1,036 | 1,043 | -37 | -3.4 | 316,400 |
| 3/29 | 1,140 | 1,156 | 1,068 | 1,080 | -65 | -5.7 | 332,200 |
| 3/22 | 1,109 | 1,160 | 1,091 | 1,145 | +58 | +5.3 | 235,000 |
| 3/15 | 1,082 | 1,131 | 1,070 | 1,087 | +2 | +0.2 | 255,100 |
| 3/8 | 1,046 | 1,121 | 1,035 | 1,085 | +39 | +3.7 | 659,200 |
| 3/1 | 1,081 | 1,160 | 1,043 | 1,046 | -28 | -2.6 | 565,900 |
| 2/22 | 1,102 | 1,139 | 1,059 | 1,074 | -43 | -3.9 | 345,700 |
| 2/16 | 1,208 | 1,274 | 1,103 | 1,117 | -78 | -6.5 | 722,600 |
| 2/9 | 1,200 | 1,208 | 1,176 | 1,195 | +4 | +0.3 | 177,000 |
| 2/2 | 1,216 | 1,228 | 1,159 | 1,191 | -24 | -2.0 | 284,900 |
| 1/26 | 1,217 | 1,232 | 1,194 | 1,215 | -2 | -0.2 | 186,700 |
| 1/19 | 1,212 | 1,237 | 1,156 | 1,217 | +17 | +1.4 | 334,200 |
| 1/12 | 1,219 | 1,219 | 1,170 | 1,200 | -20 | -1.6 | 218,700 |
| 1/5 | 1,170 | 1,243 | 1,162 | 1,220 | +35 | +3.0 | 262,800 |
| 12/29 | 1,154 | 1,195 | 1,141 | 1,185 | +37 | +3.2 | 345,100 |
| 12/22 | 1,121 | 1,173 | 1,102 | 1,148 | +20 | +1.8 | 304,400 |
| 12/15 | 1,136 | 1,151 | 1,064 | 1,128 | -11 | -1.0 | 367,600 |
| 12/8 | 1,091 | 1,186 | 1,065 | 1,139 | +40 | +3.6 | 794,900 |
| 12/1 | 1,088 | 1,222 | 1,072 | 1,099 | +10 | +0.9 | 790,600 |
| 11/24 | 1,011 | 1,119 | 1,010 | 1,089 | +93 | +9.3 | 525,400 |
| 11/17 | 933 | 1,006 | 933 | 996 | +78 | +8.5 | 548,100 |
| 11/10 | 950 | 954 | 892 | 918 | -20 | -2.1 | 403,900 |
| 11/2 | 913 | 947 | 896 | 938 | +13 | +1.4 | 459,900 |
| 10/27 | 929 | 937 | 870 | 925 | -16 | -1.7 | 524,700 |
| 10/20 | 908 | 946 | 904 | 941 | +24 | +2.6 | 274,300 |
| 10/13 | 972 | 978 | 917 | 917 | -41 | -4.3 | 244,800 |
▶︎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