！決算発表予定日 2024/05/15
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 |
|---|---|
| 3,925 (23/06/13) | 1,653 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,650 (24/03/06) | 1,653 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,009 | 2,009 | 1,653 | 1,760 | -270 | -13.3 | 190,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,234 | 2,650 | 2,000 | 2,030 | -199 | -8.9 | 439,900 |
| 24/02 | 1,971 | 2,346 | 1,870 | 2,229 | +19 | +0.9 | 519,000 |
| 24/01 | 1,912 | 2,256 | 1,825 | 2,210 | +258 | +13.2 | 390,700 |
| 23/12 | 2,080 | 2,190 | 1,780 | 1,952 | -119 | -5.8 | 455,200 |
| 23/11 | 1,878 | 2,320 | 1,878 | 2,071 | +169 | +8.9 | 237,000 |
| 23/10 | 2,242 | 2,242 | 1,745 | 1,902 | -296 | -13.5 | 286,200 |
| 23/09 | 2,350 | 2,403 | 2,070 | 2,198 | -156 | -6.6 | 244,600 |
| 23/08 | 2,380 | 2,440 | 2,062 | 2,354 | -105 | -4.3 | 504,800 |
| 23/07 | 2,960 | 2,990 | 2,393 | 2,459 | -451 | -15.5 | 974,300 |
| 23/06 | 2,197 | 3,925 | 2,168 | 2,910 | +721 | +32.9 | 5,778,500 |
| 23/05 | 2,041 | 2,280 | 1,950 | 2,189 | +208 | +10.5 | 762,500 |
| 23/04 | 2,811 | 2,818 | 1,827 | 1,981 | -1,104 | -35.8 | 1,264,900 |
| 23/03 | 2,300 | 3,420 | 2,177 | 3,085 | +812 | +35.7 | 1,443,500 |
| 23/02 | 1,910 | 2,639 | 1,910 | 2,273 | +404 | +21.6 | 2,320,400 |
| 23/01 | 1,695 | 2,068 | 1,480 | 1,869 | +177 | +10.5 | 770,900 |
| 22/12 | 1,438 | 2,036 | 1,438 | 1,692 | +260 | +18.2 | 1,854,300 |
| 22/11 | 1,345 | 1,477 | 1,200 | 1,432 | +76 | +5.6 | 256,700 |
| 22/10 | 1,261 | 1,496 | 1,260 | 1,356 | +97 | +7.7 | 124,800 |
| 22/09 | 1,335 | 1,404 | 1,250 | 1,259 | -78 | -5.8 | 102,000 |
| 22/08 | 1,363 | 1,649 | 1,311 | 1,337 | -79 | -5.6 | 424,400 |
| 22/07 | 1,095 | 1,449 | 1,090 | 1,416 | +323 | +29.6 | 93,600 |
| 22/06 | 1,192 | 1,245 | 1,090 | 1,093 | -108 | -9.0 | 50,700 |
| 22/05 | 1,350 | 1,405 | 1,165 | 1,201 | -179 | -13.0 | 67,000 |
| 22/04 | 1,223 | 1,437 | 1,180 | 1,380 | +157 | +12.8 | 118,600 |
| 22/03 | 1,183 | 1,252 | 1,055 | 1,223 | +90 | +7.9 | 88,200 |
| 22/02 | 1,205 | 1,274 | 1,040 | 1,133 | -98 | -8.0 | 81,100 |
| 22/01 | 1,280 | 1,300 | 1,100 | 1,231 | -50 | -3.9 | 76,400 |
| 21/12 | 1,537 | 1,538 | 1,188 | 1,281 | -262 | -17.0 | 171,500 |
| 21/11 | 1,790 | 1,790 | 1,530 | 1,543 | -107 | -6.5 | 62,100 |
| 21/10 | 1,644 | 1,669 | 1,523 | 1,650 | -3 | -0.2 | 49,700 |
▶︎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