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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,196 | 1,196 | 1,171 | 1,180 | 0 | 0.0 | 5,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,285 | 2,500 | 2,201 | 2,374 | +89 | +3.9 | 46,900 |
| 4/10 | 1,880 | 2,329 | 1,811 | 2,285 | +462 | +25.3 | 52,200 |
| 4/3 | 1,605 | 1,992 | 1,561 | 1,823 | +218 | +13.6 | 46,200 |
| 3/27 | 1,391 | 1,780 | 1,360 | 1,605 | +154 | +10.6 | 50,400 |
| 3/19 | 1,713 | 1,840 | 1,440 | 1,451 | -93 | -6.0 | 62,100 |
| 3/13 | 2,215 | 2,240 | 1,475 | 1,544 | -821 | -34.7 | 126,900 |
| 3/6 | 2,450 | 2,716 | 2,340 | 2,365 | +3 | +0.1 | 68,800 |
| 2/28 | 3,085 | 3,225 | 2,340 | 2,362 | -1,003 | -29.8 | 158,800 |
| 2/21 | 3,370 | 3,570 | 3,265 | 3,365 | -50 | -1.5 | 56,400 |
| 2/14 | 3,215 | 3,585 | 3,215 | 3,415 | +130 | +4.0 | 66,100 |
| 2/7 | 2,890 | 3,285 | 2,890 | 3,285 | +205 | +6.7 | 62,500 |
| 1/31 | 3,680 | 3,755 | 3,025 | 3,080 | -740 | -19.4 | 125,400 |
| 1/24 | 3,505 | 3,905 | 3,500 | 3,820 | +320 | +9.1 | 163,000 |
| 1/17 | 3,470 | 3,560 | 3,445 | 3,500 | +60 | +1.7 | 36,900 |
| 1/10 | 3,395 | 3,475 | 3,290 | 3,440 | +25 | +0.7 | 56,500 |
| 12/30 | 3,465 | 3,465 | 3,345 | 3,415 | -65 | -1.9 | 8,900 |
| 12/27 | 3,500 | 3,595 | 3,315 | 3,480 | +15 | +0.4 | 96,800 |
| 12/20 | 3,290 | 3,540 | 3,290 | 3,465 | +190 | +5.8 | 59,600 |
| 12/13 | 3,185 | 3,630 | 3,185 | 3,275 | +115 | +3.6 | 140,200 |
| 12/6 | 3,100 | 3,250 | 3,055 | 3,160 | +110 | +3.6 | 40,600 |
| 11/29 | 3,010 | 3,295 | 2,985 | 3,050 | +45 | +1.5 | 68,800 |
| 11/22 | 3,005 | 3,060 | 2,945 | 3,005 | +25 | +0.8 | 29,700 |
| 11/15 | 3,020 | 3,095 | 2,940 | 2,980 | -35 | -1.2 | 29,500 |
| 11/8 | 3,170 | 3,180 | 3,005 | 3,015 | -175 | -5.5 | 43,600 |
| 11/1 | 3,680 | 3,680 | 3,060 | 3,190 | -215 | -6.3 | 60,600 |
| 10/25 | 3,270 | 3,575 | 3,270 | 3,405 | +85 | +2.6 | 61,900 |
| 10/18 | 3,240 | 3,375 | 3,190 | 3,320 | +60 | +1.8 | 31,600 |
| 10/11 | 3,155 | 3,375 | 3,155 | 3,260 | +120 | +3.8 | 44,900 |
| 10/4 | 3,155 | 3,160 | 3,020 | 3,140 | -10 | -0.3 | 24,700 |
| 9/27 | 2,980 | 3,325 | 2,970 | 3,150 | +154 | +5.1 | 78,900 |
▶︎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
