7046東証G信用
業種 サービス業
ＴＤＳＥ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,180 | 1,200 | 1,179 | 1,180 | +10 | +0.9 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,180 | 1,180 | 1,162 | 1,170 | -10 | -0.9 | 1,700 |
| 11/20 | 1,180 | 1,197 | 1,180 | 1,180 | 0 | 0.0 | 1,400 |
| 11/19 | 1,190 | 1,190 | 1,176 | 1,180 | -12 | -1.0 | 2,700 |
| 11/18 | 1,197 | 1,197 | 1,178 | 1,192 | -11 | -0.9 | 1,100 |
| 11/15 | 1,220 | 1,223 | 1,203 | 1,203 | -22 | -1.8 | 2,000 |
| 11/14 | 1,224 | 1,246 | 1,219 | 1,225 | +1 | +0.1 | 2,400 |
| 11/13 | 1,281 | 1,281 | 1,220 | 1,224 | -57 | -4.5 | 1,900 |
| 11/12 | 1,305 | 1,314 | 1,281 | 1,281 | -35 | -2.7 | 2,200 |
| 11/11 | 1,301 | 1,316 | 1,276 | 1,316 | -15 | -1.1 | 3,100 |
| 11/8 | 1,304 | 1,338 | 1,304 | 1,331 | +23 | +1.8 | 900 |
| 11/7 | 1,308 | 1,308 | 1,303 | 1,308 | 0 | 0.0 | 1,600 |
| 11/6 | 1,322 | 1,335 | 1,306 | 1,308 | -44 | -3.3 | 2,700 |
| 11/5 | 1,339 | 1,354 | 1,315 | 1,352 | +22 | +1.7 | 8,700 |
| 11/1 | 1,342 | 1,350 | 1,317 | 1,330 | -51 | -3.7 | 3,400 |
| 10/31 | 1,420 | 1,420 | 1,378 | 1,381 | -67 | -4.6 | 5,700 |
| 10/30 | 1,360 | 1,545 | 1,360 | 1,448 | +105 | +7.8 | 44,800 |
| 10/29 | 1,343 | 1,343 | 1,341 | 1,343 | +3 | +0.2 | 400 |
| 10/28 | 1,361 | 1,361 | 1,331 | 1,340 | -25 | -1.8 | 600 |
| 10/25 | 1,361 | 1,373 | 1,345 | 1,365 | +24 | +1.8 | 1,000 |
| 10/24 | 1,342 | 1,370 | 1,341 | 1,341 | -30 | -2.2 | 2,600 |
| 10/23 | 1,375 | 1,375 | 1,350 | 1,371 | -4 | -0.3 | 900 |
| 10/22 | 1,361 | 1,375 | 1,360 | 1,375 | +4 | +0.3 | 300 |
| 10/21 | 1,370 | 1,382 | 1,369 | 1,371 | +3 | +0.2 | 2,900 |
| 10/18 | 1,341 | 1,368 | 1,341 | 1,368 | +22 | +1.6 | 700 |
| 10/17 | 1,350 | 1,364 | 1,346 | 1,346 | -4 | -0.3 | 1,700 |
| 10/16 | 1,352 | 1,360 | 1,350 | 1,350 | -20 | -1.5 | 1,200 |
| 10/15 | 1,380 | 1,380 | 1,370 | 1,370 | -3 | -0.2 | 400 |
| 10/11 | 1,354 | 1,377 | 1,351 | 1,373 | +13 | +1.0 | 1,200 |
| 10/10 | 1,373 | 1,373 | 1,360 | 1,360 | -13 | -1.0 | 600 |
| 10/9 | 1,361 | 1,386 | 1,361 | 1,373 | +13 | +1.0 | 1,200 |
▶︎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
