！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,726 | 1,796 | 1,726 | 1,776 | +80 | +4.7 | 22,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,880 | 1,880 | 1,653 | 1,696 | -204 | -10.7 | 44,200 |
| 4/12 | 1,915 | 2,000 | 1,863 | 1,900 | -12 | -0.6 | 53,200 |
| 4/5 | 2,009 | 2,009 | 1,831 | 1,912 | -118 | -5.8 | 67,200 |
| 3/29 | 2,125 | 2,183 | 2,000 | 2,030 | -110 | -5.1 | 42,700 |
| 3/22 | 2,166 | 2,350 | 2,090 | 2,140 | -24 | -1.1 | 55,700 |
| 3/15 | 2,260 | 2,349 | 2,129 | 2,164 | -196 | -8.3 | 93,800 |
| 3/8 | 2,201 | 2,650 | 2,180 | 2,360 | +193 | +8.9 | 233,800 |
| 3/1 | 2,010 | 2,346 | 2,010 | 2,167 | +174 | +8.7 | 150,200 |
| 2/22 | 1,995 | 2,148 | 1,977 | 1,993 | +15 | +0.8 | 105,400 |
| 2/16 | 1,888 | 1,991 | 1,875 | 1,978 | +90 | +4.8 | 91,200 |
| 2/9 | 1,911 | 1,982 | 1,870 | 1,888 | -22 | -1.2 | 87,400 |
| 2/2 | 2,127 | 2,256 | 1,888 | 1,910 | -117 | -5.8 | 308,700 |
| 1/26 | 1,886 | 2,050 | 1,872 | 2,027 | +171 | +9.2 | 79,900 |
| 1/19 | 1,851 | 1,909 | 1,825 | 1,856 | -7 | -0.4 | 32,100 |
| 1/12 | 1,871 | 1,953 | 1,831 | 1,863 | -2 | -0.1 | 42,300 |
| 1/5 | 1,912 | 1,945 | 1,862 | 1,865 | -87 | -4.5 | 26,400 |
| 12/29 | 1,951 | 2,035 | 1,901 | 1,952 | +21 | +1.1 | 84,100 |
| 12/22 | 1,880 | 1,948 | 1,780 | 1,931 | +11 | +0.6 | 174,100 |
| 12/15 | 2,031 | 2,031 | 1,810 | 1,920 | -89 | -4.4 | 121,900 |
| 12/8 | 2,060 | 2,190 | 1,995 | 2,009 | -23 | -1.1 | 66,200 |
| 12/1 | 2,150 | 2,156 | 2,031 | 2,032 | -108 | -5.1 | 38,500 |
| 11/24 | 2,030 | 2,184 | 2,022 | 2,140 | +103 | +5.1 | 47,700 |
| 11/17 | 2,135 | 2,266 | 2,011 | 2,037 | -99 | -4.6 | 55,500 |
| 11/10 | 2,153 | 2,320 | 2,121 | 2,136 | +10 | +0.5 | 60,300 |
| 11/2 | 1,850 | 2,180 | 1,817 | 2,126 | +221 | +11.6 | 68,600 |
| 10/27 | 1,969 | 1,986 | 1,745 | 1,905 | -64 | -3.3 | 89,800 |
| 10/20 | 2,016 | 2,182 | 1,955 | 1,969 | -7 | -0.4 | 95,000 |
| 10/13 | 2,065 | 2,110 | 1,975 | 1,976 | -93 | -4.5 | 33,800 |
| 10/6 | 2,242 | 2,242 | 1,980 | 2,069 | -129 | -5.9 | 42,900 |
| 9/29 | 2,190 | 2,271 | 2,100 | 2,198 | +8 | +0.4 | 38,700 |
▶︎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