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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,371 | 1,371 | 1,360 | 1,360 | -11 | -0.8 | 600 |
| 10/7 | 1,369 | 1,371 | 1,356 | 1,371 | +5 | +0.4 | 3,300 |
| 10/4 | 1,371 | 1,385 | 1,366 | 1,366 | -32 | -2.3 | 1,700 |
| 10/3 | 1,393 | 1,398 | 1,370 | 1,398 | +35 | +2.6 | 300 |
| 10/2 | 1,370 | 1,382 | 1,357 | 1,363 | -37 | -2.6 | 2,600 |
| 10/1 | 1,374 | 1,400 | 1,371 | 1,400 | +31 | +2.3 | 800 |
| 9/30 | 1,378 | 1,385 | 1,355 | 1,369 | -37 | -2.6 | 1,100 |
| 9/27 | 1,403 | 1,422 | 1,403 | 1,406 | -3 | -0.2 | 1,500 |
| 9/26 | 1,405 | 1,427 | 1,404 | 1,409 | 0 | 0.0 | 2,000 |
| 9/25 | 1,438 | 1,449 | 1,409 | 1,409 | +9 | +0.6 | 1,100 |
| 9/24 | 1,426 | 1,440 | 1,400 | 1,400 | -15 | -1.1 | 10,300 |
| 9/20 | 1,410 | 1,427 | 1,410 | 1,415 | -15 | -1.1 | 1,100 |
| 9/19 | 1,385 | 1,430 | 1,385 | 1,430 | +15 | +1.1 | 1,300 |
| 9/18 | 1,404 | 1,433 | 1,390 | 1,415 | +13 | +0.9 | 3,900 |
| 9/17 | 1,420 | 1,420 | 1,401 | 1,402 | -18 | -1.3 | 1,200 |
| 9/13 | 1,395 | 1,420 | 1,395 | 1,420 | -5 | -0.4 | 1,600 |
| 9/12 | 1,400 | 1,430 | 1,400 | 1,425 | +33 | +2.4 | 3,100 |
| 9/11 | 1,400 | 1,438 | 1,370 | 1,392 | -8 | -0.6 | 5,600 |
| 9/10 | 1,450 | 1,450 | 1,350 | 1,400 | -77 | -5.2 | 11,900 |
| 9/9 | 1,450 | 1,537 | 1,440 | 1,477 | -24 | -1.6 | 1,500 |
| 9/6 | 1,527 | 1,545 | 1,501 | 1,501 | -21 | -1.4 | 1,300 |
| 9/5 | 1,552 | 1,599 | 1,522 | 1,522 | -18 | -1.2 | 4,400 |
| 9/4 | 1,500 | 1,552 | 1,471 | 1,540 | +8 | +0.5 | 2,000 |
| 9/3 | 1,532 | 1,574 | 1,532 | 1,532 | 0 | 0.0 | 1,700 |
| 9/2 | 1,550 | 1,589 | 1,501 | 1,532 | -58 | -3.7 | 2,400 |
| 8/30 | 1,608 | 1,610 | 1,586 | 1,590 | +7 | +0.4 | 1,300 |
| 8/29 | 1,603 | 1,607 | 1,571 | 1,583 | -23 | -1.4 | 3,300 |
| 8/28 | 1,609 | 1,609 | 1,540 | 1,606 | +26 | +1.7 | 1,200 |
| 8/27 | 1,592 | 1,598 | 1,560 | 1,580 | -12 | -0.8 | 1,800 |
| 8/26 | 1,592 | 1,592 | 1,540 | 1,592 | +1 | +0.1 | 1,700 |
▶︎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
