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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,280 | 1,281 | 1,201 | 1,228 | -53 | -4.1 | 11,200 |
| 12/30 | 1,292 | 1,299 | 1,188 | 1,281 | -5 | -0.4 | 40,600 |
| 12/24 | 1,289 | 1,349 | 1,260 | 1,286 | -3 | -0.2 | 41,400 |
| 12/17 | 1,437 | 1,438 | 1,288 | 1,289 | -144 | -10.1 | 53,400 |
| 12/10 | 1,448 | 1,480 | 1,431 | 1,433 | -37 | -2.5 | 17,600 |
| 12/3 | 1,579 | 1,580 | 1,422 | 1,470 | -136 | -8.5 | 23,600 |
| 11/26 | 1,643 | 1,643 | 1,588 | 1,606 | -28 | -1.7 | 4,900 |
| 11/19 | 1,582 | 1,647 | 1,563 | 1,634 | +52 | +3.3 | 17,200 |
| 11/12 | 1,636 | 1,636 | 1,555 | 1,582 | -32 | -2.0 | 9,500 |
| 11/5 | 1,790 | 1,790 | 1,614 | 1,614 | -36 | -2.2 | 25,400 |
| 10/29 | 1,576 | 1,669 | 1,523 | 1,650 | +100 | +6.5 | 16,600 |
| 10/22 | 1,572 | 1,576 | 1,547 | 1,550 | +2 | +0.1 | 7,600 |
| 10/15 | 1,538 | 1,574 | 1,537 | 1,548 | +9 | +0.6 | 8,800 |
| 10/8 | 1,620 | 1,629 | 1,537 | 1,539 | -101 | -6.2 | 14,400 |
| 10/1 | 1,637 | 1,707 | 1,621 | 1,640 | +7 | +0.4 | 13,500 |
| 9/24 | 1,625 | 1,648 | 1,590 | 1,633 | -7 | -0.4 | 14,000 |
| 9/17 | 1,656 | 1,669 | 1,600 | 1,640 | -30 | -1.8 | 16,900 |
| 9/10 | 1,686 | 1,720 | 1,650 | 1,670 | -21 | -1.2 | 15,900 |
| 9/3 | 1,587 | 1,780 | 1,580 | 1,691 | +125 | +8.0 | 29,500 |
| 8/27 | 1,505 | 1,567 | 1,500 | 1,566 | +61 | +4.1 | 10,300 |
| 8/20 | 1,537 | 1,574 | 1,480 | 1,505 | -48 | -3.1 | 22,000 |
| 8/13 | 1,611 | 1,654 | 1,500 | 1,553 | -58 | -3.6 | 27,200 |
| 8/6 | 1,811 | 1,811 | 1,611 | 1,611 | -206 | -11.3 | 46,000 |
| 7/30 | 1,863 | 1,886 | 1,802 | 1,817 | -45 | -2.4 | 13,100 |
| 7/21 | 1,927 | 1,933 | 1,840 | 1,862 | -76 | -3.9 | 17,000 |
| 7/16 | 1,989 | 1,989 | 1,912 | 1,938 | -51 | -2.6 | 15,700 |
| 7/9 | 1,957 | 2,000 | 1,926 | 1,989 | +61 | +3.2 | 16,800 |
| 7/2 | 2,030 | 2,036 | 1,928 | 1,928 | -102 | -5.0 | 26,200 |
| 6/25 | 1,849 | 2,070 | 1,821 | 2,030 | +171 | +9.2 | 66,000 |
| 6/18 | 1,772 | 1,860 | 1,769 | 1,859 | +90 | +5.1 | 25,100 |
▶︎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
