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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,196 | 1,196 | 1,171 | 1,180 | 0 | 0.0 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,180 | 2,375 | 2,180 | 2,346 | +146 | +6.6 | 161,000 |
| 2/24 | 2,179 | 2,441 | 2,110 | 2,200 | +40 | +1.9 | 254,700 |
| 2/17 | 2,405 | 2,484 | 2,141 | 2,160 | -263 | -10.9 | 281,400 |
| 2/10 | 2,157 | 2,639 | 2,122 | 2,423 | +241 | +11.0 | 692,700 |
| 2/3 | 1,723 | 2,450 | 1,701 | 2,182 | +461 | +26.8 | 1,447,300 |
| 1/27 | 1,659 | 1,765 | 1,608 | 1,721 | +95 | +5.8 | 109,700 |
| 1/20 | 1,495 | 1,635 | 1,480 | 1,626 | +113 | +7.5 | 80,200 |
| 1/13 | 1,550 | 1,620 | 1,487 | 1,513 | -35 | -2.3 | 71,300 |
| 1/6 | 1,695 | 1,730 | 1,511 | 1,548 | -144 | -8.5 | 83,300 |
| 12/30 | 1,700 | 1,720 | 1,544 | 1,692 | +70 | +4.3 | 150,300 |
| 12/23 | 1,790 | 1,805 | 1,460 | 1,622 | -208 | -11.4 | 238,500 |
| 12/16 | 1,744 | 2,036 | 1,606 | 1,830 | +148 | +8.8 | 457,600 |
| 12/9 | 1,511 | 1,940 | 1,447 | 1,682 | +201 | +13.6 | 977,700 |
| 12/2 | 1,392 | 1,510 | 1,383 | 1,481 | +105 | +7.6 | 61,500 |
| 11/25 | 1,421 | 1,477 | 1,330 | 1,376 | +45 | +3.4 | 80,600 |
| 11/18 | 1,270 | 1,417 | 1,214 | 1,331 | +64 | +5.1 | 46,300 |
| 11/11 | 1,268 | 1,340 | 1,214 | 1,267 | +47 | +3.9 | 45,400 |
| 11/4 | 1,460 | 1,496 | 1,200 | 1,220 | -221 | -15.3 | 82,500 |
| 10/28 | 1,425 | 1,461 | 1,335 | 1,441 | +11 | +0.8 | 58,800 |
| 10/21 | 1,356 | 1,430 | 1,356 | 1,430 | +74 | +5.5 | 10,600 |
| 10/14 | 1,368 | 1,378 | 1,339 | 1,356 | 0 | 0.0 | 6,700 |
| 10/7 | 1,261 | 1,387 | 1,260 | 1,356 | +97 | +7.7 | 19,300 |
| 9/30 | 1,312 | 1,333 | 1,250 | 1,259 | -77 | -5.8 | 23,200 |
| 9/22 | 1,300 | 1,348 | 1,293 | 1,336 | +33 | +2.5 | 7,400 |
| 9/16 | 1,369 | 1,404 | 1,303 | 1,303 | -47 | -3.5 | 32,800 |
| 9/9 | 1,336 | 1,386 | 1,307 | 1,350 | +14 | +1.1 | 26,600 |
| 9/2 | 1,400 | 1,400 | 1,311 | 1,336 | -92 | -6.4 | 51,800 |
| 8/26 | 1,502 | 1,536 | 1,428 | 1,428 | -104 | -6.8 | 25,300 |
| 8/19 | 1,415 | 1,583 | 1,383 | 1,532 | +147 | +10.6 | 54,300 |
| 8/12 | 1,599 | 1,599 | 1,368 | 1,385 | -193 | -12.2 | 60,400 |
▶︎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
