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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,363 | 1,649 | 1,363 | 1,578 | +162 | +11.4 | 244,600 |
| 7/29 | 1,193 | 1,449 | 1,160 | 1,416 | +237 | +20.1 | 70,400 |
| 7/22 | 1,165 | 1,200 | 1,150 | 1,179 | +59 | +5.3 | 8,400 |
| 7/15 | 1,110 | 1,150 | 1,090 | 1,120 | +16 | +1.5 | 9,300 |
| 7/8 | 1,112 | 1,141 | 1,090 | 1,104 | +11 | +1.0 | 5,200 |
| 7/1 | 1,090 | 1,129 | 1,090 | 1,093 | +2 | +0.2 | 9,200 |
| 6/24 | 1,129 | 1,135 | 1,090 | 1,091 | -38 | -3.4 | 9,700 |
| 6/17 | 1,184 | 1,210 | 1,121 | 1,129 | -69 | -5.8 | 14,000 |
| 6/10 | 1,201 | 1,245 | 1,192 | 1,198 | -3 | -0.3 | 12,900 |
| 6/3 | 1,230 | 1,255 | 1,185 | 1,201 | +1 | +0.1 | 9,600 |
| 5/27 | 1,221 | 1,233 | 1,187 | 1,200 | +9 | +0.8 | 4,900 |
| 5/20 | 1,250 | 1,266 | 1,165 | 1,191 | -174 | -12.8 | 29,900 |
| 5/13 | 1,356 | 1,405 | 1,288 | 1,365 | +25 | +1.9 | 23,400 |
| 5/6 | 1,350 | 1,375 | 1,338 | 1,340 | -40 | -2.9 | 4,400 |
| 4/28 | 1,293 | 1,437 | 1,293 | 1,380 | +51 | +3.8 | 25,600 |
| 4/22 | 1,320 | 1,341 | 1,258 | 1,329 | +9 | +0.7 | 16,200 |
| 4/15 | 1,234 | 1,374 | 1,195 | 1,320 | +74 | +5.9 | 38,500 |
| 4/8 | 1,249 | 1,323 | 1,226 | 1,246 | +36 | +3.0 | 29,000 |
| 4/1 | 1,164 | 1,252 | 1,130 | 1,210 | +49 | +4.2 | 25,500 |
| 3/25 | 1,176 | 1,191 | 1,140 | 1,161 | +2 | +0.2 | 21,800 |
| 3/18 | 1,071 | 1,170 | 1,061 | 1,159 | +87 | +8.1 | 23,000 |
| 3/11 | 1,110 | 1,129 | 1,055 | 1,072 | -43 | -3.9 | 15,000 |
| 3/4 | 1,150 | 1,192 | 1,112 | 1,115 | -30 | -2.6 | 14,500 |
| 2/25 | 1,110 | 1,145 | 1,040 | 1,145 | +30 | +2.7 | 23,000 |
| 2/18 | 1,150 | 1,155 | 1,099 | 1,115 | -48 | -4.1 | 20,300 |
| 2/10 | 1,183 | 1,197 | 1,135 | 1,163 | -36 | -3.0 | 13,500 |
| 2/4 | 1,106 | 1,300 | 1,106 | 1,199 | +93 | +8.4 | 41,400 |
| 1/28 | 1,120 | 1,147 | 1,100 | 1,106 | -16 | -1.4 | 16,700 |
| 1/21 | 1,210 | 1,248 | 1,111 | 1,122 | -90 | -7.4 | 20,800 |
| 1/14 | 1,232 | 1,232 | 1,188 | 1,212 | -16 | -1.3 | 8,300 |
▶︎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
