！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,795 | 1,795 | 1,757 | 1,773 | -24 | -1.3 | 4,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,644 | 1,669 | 1,523 | 1,650 | -3 | -0.2 | 49,700 |
| 21/09 | 1,612 | 1,780 | 1,590 | 1,653 | +49 | +3.1 | 83,000 |
| 21/08 | 1,811 | 1,811 | 1,480 | 1,604 | -213 | -11.7 | 110,000 |
| 21/07 | 1,997 | 2,000 | 1,802 | 1,817 | -158 | -8.0 | 72,900 |
| 21/06 | 1,807 | 2,070 | 1,762 | 1,975 | +172 | +9.5 | 137,500 |
| 21/05 | 1,950 | 1,970 | 1,786 | 1,803 | -134 | -6.9 | 64,500 |
| 21/04 | 2,022 | 2,082 | 1,915 | 1,937 | -84 | -4.2 | 94,500 |
| 21/03 | 2,020 | 2,212 | 1,925 | 2,021 | +66 | +3.4 | 143,400 |
| 21/02 | 2,013 | 2,127 | 1,913 | 1,955 | +22 | +1.1 | 106,500 |
| 21/01 | 1,948 | 2,039 | 1,894 | 1,933 | -49 | -2.5 | 107,200 |
| 20/12 | 2,300 | 2,506 | 1,791 | 1,982 | -318 | -13.8 | 316,300 |
| 20/11 | 2,205 | 2,619 | 2,148 | 2,300 | -305 | -11.7 | 294,000 |
| 20/10 | 3,075 | 3,470 | 2,482 | 2,605 | -465 | -15.2 | 640,400 |
| 20/09 | 2,767 | 3,245 | 2,730 | 3,070 | +344 | +12.6 | 221,300 |
| 20/08 | 2,700 | 2,970 | 2,500 | 2,726 | -364 | -11.8 | 212,200 |
| 20/07 | 3,200 | 3,290 | 2,848 | 3,090 | -110 | -3.4 | 238,100 |
| 20/06 | 3,275 | 3,660 | 2,887 | 3,200 | -145 | -4.3 | 594,400 |
| 20/05 | 2,491 | 3,385 | 2,421 | 3,345 | +791 | +31.0 | 395,100 |
| 20/04 | 1,700 | 2,850 | 1,700 | 2,554 | +768 | +43.0 | 223,000 |
| 20/03 | 2,450 | 2,716 | 1,360 | 1,786 | -576 | -24.4 | 325,300 |
| 20/02 | 2,890 | 3,585 | 2,340 | 2,362 | -718 | -23.3 | 343,800 |
| 20/01 | 3,395 | 3,905 | 3,025 | 3,080 | -335 | -9.8 | 381,800 |
| 19/12 | 3,100 | 3,630 | 3,055 | 3,415 | +365 | +12.0 | 346,100 |
| 19/11 | 3,090 | 3,295 | 2,940 | 3,050 | -140 | -4.4 | 183,900 |
| 19/10 | 3,085 | 3,680 | 3,020 | 3,190 | +105 | +3.4 | 205,200 |
| 19/09 | 2,960 | 3,325 | 2,905 | 3,085 | +127 | +4.3 | 276,300 |
| 19/08 | 3,345 | 3,545 | 2,815 | 2,958 | -442 | -13.0 | 439,600 |
| 19/07 | 3,270 | 4,530 | 3,020 | 3,400 | +270 | +8.6 | 1,165,100 |
| 19/06 | 2,951 | 3,360 | 2,762 | 3,130 | +154 | +5.2 | 557,700 |
| 19/05 | 4,725 | 4,880 | 2,902 | 2,976 | -1,719 | -36.6 | 845,700 |
▶︎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