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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,197 | 1,200 | 1,162 | 1,180 | -23 | -1.9 | 11,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,301 | 1,316 | 1,203 | 1,203 | -128 | -9.6 | 11,600 |
| 11/8 | 1,339 | 1,354 | 1,303 | 1,331 | +1 | +0.1 | 13,900 |
| 11/1 | 1,361 | 1,545 | 1,317 | 1,330 | -35 | -2.6 | 54,900 |
| 10/25 | 1,370 | 1,382 | 1,341 | 1,365 | -3 | -0.2 | 7,700 |
| 10/18 | 1,380 | 1,380 | 1,341 | 1,368 | -5 | -0.4 | 4,000 |
| 10/11 | 1,369 | 1,386 | 1,351 | 1,373 | +7 | +0.5 | 6,900 |
| 10/4 | 1,378 | 1,400 | 1,355 | 1,366 | -40 | -2.8 | 6,500 |
| 9/27 | 1,426 | 1,449 | 1,400 | 1,406 | -9 | -0.6 | 14,900 |
| 9/20 | 1,420 | 1,433 | 1,385 | 1,415 | -5 | -0.4 | 7,500 |
| 9/13 | 1,450 | 1,537 | 1,350 | 1,420 | -81 | -5.4 | 23,700 |
| 9/6 | 1,550 | 1,599 | 1,471 | 1,501 | -89 | -5.6 | 11,800 |
| 8/30 | 1,592 | 1,610 | 1,540 | 1,590 | -1 | -0.1 | 9,300 |
| 8/23 | 1,514 | 1,608 | 1,460 | 1,591 | +76 | +5.0 | 14,400 |
| 8/16 | 1,321 | 1,517 | 1,321 | 1,515 | +206 | +15.7 | 16,400 |
| 8/9 | 1,301 | 1,346 | 1,144 | 1,309 | -152 | -10.4 | 65,800 |
| 8/2 | 1,834 | 1,904 | 1,450 | 1,461 | -405 | -21.7 | 34,000 |
| 7/26 | 1,955 | 1,955 | 1,841 | 1,866 | -89 | -4.6 | 9,300 |
| 7/19 | 1,943 | 1,970 | 1,922 | 1,955 | +12 | +0.6 | 12,800 |
| 7/12 | 1,910 | 1,948 | 1,862 | 1,943 | +23 | +1.2 | 15,300 |
| 7/5 | 1,888 | 1,938 | 1,871 | 1,920 | +44 | +2.4 | 16,500 |
| 6/28 | 1,814 | 1,891 | 1,791 | 1,876 | +70 | +3.9 | 13,900 |
| 6/21 | 1,821 | 1,880 | 1,794 | 1,806 | -54 | -2.9 | 13,500 |
| 6/14 | 1,776 | 1,870 | 1,776 | 1,860 | +57 | +3.2 | 11,200 |
| 6/7 | 1,718 | 1,828 | 1,705 | 1,803 | +93 | +5.4 | 22,100 |
| 5/31 | 1,774 | 1,774 | 1,670 | 1,710 | -62 | -3.5 | 20,300 |
| 5/24 | 1,825 | 1,837 | 1,752 | 1,772 | -55 | -3.0 | 10,900 |
| 5/17 | 1,801 | 1,843 | 1,720 | 1,827 | -5 | -0.3 | 21,700 |
| 5/10 | 1,773 | 1,911 | 1,773 | 1,832 | +59 | +3.3 | 18,700 |
| 5/2 | 1,760 | 1,804 | 1,757 | 1,773 | +5 | +0.3 | 3,800 |
| 4/26 | 1,726 | 1,796 | 1,726 | 1,768 | +72 | +4.3 | 24,900 |
▶︎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
