5074東証P貸借
業種 建設業
テスホールディングス 株価時系列データ
PTS
268
円
(20:50)
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 |
|---|---|
| 490 (24/02/28) | 259 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 490 (24/02/28) | 259 (24/11/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 278 | 284 | 264 | 267 | -11 | -4.0 | 1,270,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,416 | 1,427 | 1,160 | 1,190 | -215 | -15.3 | 3,553,577 |
| 12/30 | 1,401 | 1,448 | 1,315 | 1,405 | -88 | -5.9 | 3,226,512 |
| 12/24 | 1,641 | 1,650 | 1,467 | 1,493 | -122 | -7.6 | 2,656,860 |
| 12/17 | 1,745 | 1,791 | 1,586 | 1,615 | -148 | -8.4 | 3,078,379 |
| 12/10 | 1,550 | 1,795 | 1,508 | 1,763 | +194 | +12.4 | 3,516,471 |
| 12/3 | 1,704 | 1,757 | 1,513 | 1,569 | -195 | -11.1 | 3,258,925 |
| 11/26 | 1,847 | 1,917 | 1,709 | 1,764 | -93 | -5.0 | 3,142,912 |
| 11/19 | 1,745 | 1,970 | 1,738 | 1,857 | +143 | +8.3 | 8,256,578 |
| 11/12 | 1,738 | 1,757 | 1,608 | 1,714 | -41 | -2.3 | 2,067,555 |
| 11/5 | 1,663 | 1,862 | 1,633 | 1,755 | +160 | +10.0 | 4,174,562 |
| 10/29 | 1,494 | 1,609 | 1,467 | 1,595 | +106 | +7.1 | 1,474,876 |
| 10/22 | 1,485 | 1,616 | 1,452 | 1,489 | +7 | +0.5 | 1,827,022 |
| 10/15 | 1,529 | 1,542 | 1,419 | 1,482 | -27 | -1.8 | 1,390,983 |
| 10/8 | 1,536 | 1,546 | 1,380 | 1,509 | -22 | -1.4 | 2,437,007 |
| 10/1 | 1,615 | 1,658 | 1,470 | 1,531 | -79 | -4.9 | 2,828,313 |
| 9/24 | 1,607 | 1,742 | 1,569 | 1,610 | -81 | -4.8 | 1,873,222 |
| 9/17 | 1,762 | 1,806 | 1,551 | 1,691 | -40 | -2.3 | 4,260,802 |
| 9/10 | 1,405 | 1,772 | 1,385 | 1,731 | +386 | +28.7 | 7,999,912 |
| 9/3 | 1,417 | 1,427 | 1,287 | 1,345 | -54 | -3.9 | 2,597,753 |
| 8/27 | 1,363 | 1,468 | 1,359 | 1,399 | +50 | +3.7 | 1,915,902 |
| 8/20 | 1,237 | 1,374 | 1,213 | 1,349 | +81 | +6.4 | 2,798,539 |
| 8/13 | 1,485 | 1,522 | 1,240 | 1,268 | -232 | -15.5 | 3,144,232 |
| 8/6 | 1,633 | 1,666 | 1,475 | 1,500 | -138 | -8.4 | 2,605,966 |
| 7/30 | 1,537 | 1,693 | 1,533 | 1,638 | +141 | +9.4 | 5,179,813 |
| 7/21 | 1,568 | 1,585 | 1,467 | 1,497 | -75 | -4.8 | 1,975,595 |
| 7/16 | 1,388 | 1,609 | 1,367 | 1,572 | +211 | +15.5 | 10,131,267 |
| 7/9 | 1,291 | 1,361 | 1,239 | 1,361 | +89 | +7.0 | 3,812,297 |
| 7/2 | 1,196 | 1,315 | 1,195 | 1,272 | +77 | +6.4 | 3,730,457 |
| 6/25 | 1,146 | 1,208 | 1,127 | 1,195 | +28 | +2.4 | 1,644,129 |
| 6/18 | 1,227 | 1,244 | 1,162 | 1,167 | -64 | -5.2 | 1,939,368 |
▶︎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
