9401東証P貸借
業種 情報・通信業
ＴＢＳホールディングス 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 |
|---|---|
| 4,900.0 (24/04/10) | 2,603.0 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900.0 (24/04/10) | 2,902.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,631.0 | 3,696.0 | 3,593.0 | 3,694.0 | +71.0 | +2.0 | 235,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,690.0 | 3,731.0 | 3,605.0 | 3,623.0 | -105.0 | -2.8 | 267,000 |
| 11/20 | 3,701.0 | 3,759.0 | 3,674.0 | 3,728.0 | +19.0 | +0.5 | 219,900 |
| 11/19 | 3,689.0 | 3,730.0 | 3,663.0 | 3,709.0 | +15.0 | +0.4 | 201,900 |
| 11/18 | 3,732.0 | 3,765.0 | 3,665.0 | 3,694.0 | -71.0 | -1.9 | 208,300 |
| 11/15 | 3,780.0 | 3,790.0 | 3,734.0 | 3,765.0 | +30.0 | +0.8 | 263,800 |
| 11/14 | 3,820.0 | 3,826.0 | 3,735.0 | 3,735.0 | -85.0 | -2.2 | 246,500 |
| 11/13 | 3,904.0 | 3,959.0 | 3,816.0 | 3,820.0 | -47.0 | -1.2 | 336,300 |
| 11/12 | 3,838.0 | 3,919.0 | 3,826.0 | 3,867.0 | +23.0 | +0.6 | 398,200 |
| 11/11 | 3,917.0 | 3,920.0 | 3,764.0 | 3,844.0 | +86.0 | +2.3 | 404,200 |
| 11/8 | 3,692.0 | 3,758.0 | 3,658.0 | 3,758.0 | +17.0 | +0.5 | 290,400 |
| 11/7 | 3,762.0 | 3,820.0 | 3,735.0 | 3,741.0 | +49.0 | +1.3 | 311,300 |
| 11/6 | 3,647.0 | 3,763.0 | 3,632.0 | 3,692.0 | +52.0 | +1.4 | 368,800 |
| 11/5 | 3,661.0 | 3,672.0 | 3,615.0 | 3,640.0 | -40.0 | -1.1 | 353,800 |
| 11/1 | 3,736.0 | 3,755.0 | 3,658.0 | 3,680.0 | -126.0 | -3.3 | 191,400 |
| 10/31 | 3,764.0 | 3,831.0 | 3,753.0 | 3,806.0 | +27.0 | +0.7 | 320,300 |
| 10/30 | 3,786.0 | 3,811.0 | 3,739.0 | 3,779.0 | +8.0 | +0.2 | 499,500 |
| 10/29 | 3,735.0 | 3,775.0 | 3,716.0 | 3,771.0 | +36.0 | +1.0 | 278,100 |
| 10/28 | 3,713.0 | 3,758.0 | 3,700.0 | 3,735.0 | +28.0 | +0.8 | 257,300 |
| 10/25 | 3,772.0 | 3,787.0 | 3,694.0 | 3,707.0 | -77.0 | -2.0 | 178,400 |
| 10/24 | 3,721.0 | 3,801.0 | 3,702.0 | 3,784.0 | +20.0 | +0.5 | 191,200 |
| 10/23 | 3,797.0 | 3,830.0 | 3,747.0 | 3,764.0 | -18.0 | -0.5 | 194,900 |
| 10/22 | 3,811.0 | 3,835.0 | 3,722.0 | 3,782.0 | -99.0 | -2.6 | 219,600 |
| 10/21 | 3,884.0 | 3,884.0 | 3,823.0 | 3,881.0 | +43.0 | +1.1 | 167,000 |
| 10/18 | 3,917.0 | 3,917.0 | 3,823.0 | 3,838.0 | -42.0 | -1.1 | 280,300 |
| 10/17 | 4,024.0 | 4,024.0 | 3,866.0 | 3,880.0 | -144.0 | -3.6 | 247,300 |
| 10/16 | 3,983.0 | 4,063.0 | 3,983.0 | 4,024.0 | -29.0 | -0.7 | 202,400 |
| 10/15 | 4,123.0 | 4,160.0 | 4,053.0 | 4,053.0 | +9.0 | +0.2 | 237,000 |
| 10/11 | 4,040.0 | 4,075.0 | 4,020.0 | 4,044.0 | +4.0 | +0.1 | 219,300 |
| 10/10 | 3,990.0 | 4,070.0 | 3,972.0 | 4,040.0 | +89.0 | +2.3 | 298,500 |
| 10/9 | 3,966.0 | 3,983.0 | 3,922.0 | 3,951.0 | -13.0 | -0.3 | 203,700 |
▶︎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
