！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,760 | 1,804 | 1,757 | 1,773 | +5 | +0.3 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,190 | 2,271 | 2,100 | 2,198 | +8 | +0.4 | 38,700 |
| 9/22 | 2,245 | 2,245 | 2,070 | 2,190 | -55 | -2.5 | 50,000 |
| 9/15 | 2,271 | 2,399 | 2,201 | 2,245 | -26 | -1.1 | 72,100 |
| 9/8 | 2,355 | 2,403 | 2,236 | 2,271 | -77 | -3.3 | 71,700 |
| 9/1 | 2,360 | 2,403 | 2,282 | 2,348 | +5 | +0.2 | 64,700 |
| 8/25 | 2,080 | 2,440 | 2,065 | 2,343 | +262 | +12.6 | 128,900 |
| 8/18 | 2,272 | 2,284 | 2,062 | 2,081 | -189 | -8.3 | 110,500 |
| 8/10 | 2,368 | 2,399 | 2,251 | 2,270 | -102 | -4.3 | 85,900 |
| 8/4 | 2,422 | 2,479 | 2,314 | 2,372 | -42 | -1.7 | 163,500 |
| 7/28 | 2,730 | 2,816 | 2,393 | 2,414 | -302 | -11.1 | 230,700 |
| 7/21 | 2,661 | 2,828 | 2,636 | 2,716 | +69 | +2.6 | 182,100 |
| 7/14 | 2,659 | 2,844 | 2,602 | 2,647 | -12 | -0.5 | 282,600 |
| 7/7 | 2,960 | 2,990 | 2,609 | 2,659 | -251 | -8.6 | 242,300 |
| 6/30 | 3,090 | 3,125 | 2,840 | 2,910 | -215 | -6.9 | 463,800 |
| 6/23 | 3,650 | 3,910 | 3,095 | 3,125 | -385 | -11.0 | 715,200 |
| 6/16 | 3,245 | 3,925 | 3,230 | 3,510 | +395 | +12.7 | 3,049,300 |
| 6/9 | 2,318 | 3,115 | 2,300 | 3,115 | +841 | +37.0 | 1,502,700 |
| 6/2 | 2,183 | 2,297 | 2,101 | 2,274 | +146 | +6.9 | 124,800 |
| 5/26 | 2,144 | 2,220 | 2,065 | 2,128 | -39 | -1.8 | 154,100 |
| 5/19 | 2,200 | 2,252 | 1,950 | 2,167 | -10 | -0.5 | 247,500 |
| 5/12 | 2,113 | 2,280 | 2,093 | 2,177 | +73 | +3.5 | 161,000 |
| 5/2 | 2,041 | 2,143 | 2,033 | 2,104 | +123 | +6.2 | 122,600 |
| 4/28 | 1,974 | 2,015 | 1,827 | 1,981 | +21 | +1.1 | 317,700 |
| 4/21 | 2,211 | 2,211 | 1,919 | 1,960 | -226 | -10.3 | 273,200 |
| 4/14 | 2,270 | 2,444 | 2,186 | 2,186 | -80 | -3.5 | 187,600 |
| 4/7 | 2,811 | 2,818 | 2,210 | 2,266 | -819 | -26.6 | 486,400 |
| 3/31 | 3,330 | 3,420 | 2,965 | 3,085 | -265 | -7.9 | 561,300 |
| 3/24 | 2,405 | 3,350 | 2,385 | 3,350 | +959 | +40.1 | 427,700 |
| 3/17 | 2,261 | 2,430 | 2,177 | 2,391 | +62 | +2.7 | 144,800 |
| 3/10 | 2,446 | 2,577 | 2,325 | 2,329 | -17 | -0.7 | 219,400 |
▶︎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