！決算発表予定日 2024/05/14
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
4,041.7
円
(22:12)
株価は20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 (24/04/10) | 2,003 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/10) | 2,902 (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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,227 | 4,266 | 4,076 | 4,076 | -221 | -5.1 | 828,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,252 | 4,305 | 4,151 | 4,297 | +67 | +1.6 | 500,100 |
| 4/23 | 4,240 | 4,306 | 4,190 | 4,230 | -35 | -0.8 | 614,500 |
| 4/22 | 4,321 | 4,403 | 4,212 | 4,265 | -20 | -0.5 | 508,000 |
| 4/19 | 4,436 | 4,559 | 4,207 | 4,285 | -143 | -3.2 | 763,300 |
| 4/18 | 4,425 | 4,461 | 4,372 | 4,428 | -18 | -0.4 | 511,400 |
| 4/17 | 4,507 | 4,508 | 4,310 | 4,446 | -131 | -2.9 | 727,600 |
| 4/16 | 4,726 | 4,747 | 4,529 | 4,577 | -208 | -4.4 | 481,100 |
| 4/15 | 4,817 | 4,832 | 4,726 | 4,785 | +15 | +0.3 | 397,000 |
| 4/12 | 4,824 | 4,844 | 4,743 | 4,770 | -54 | -1.1 | 481,600 |
| 4/11 | 4,700 | 4,829 | 4,650 | 4,824 | +24 | +0.5 | 513,000 |
| 4/10 | 4,720 | 4,900 | 4,689 | 4,800 | +137 | +2.9 | 760,100 |
| 4/9 | 4,632 | 4,715 | 4,584 | 4,663 | +101 | +2.2 | 526,900 |
| 4/8 | 4,545 | 4,674 | 4,525 | 4,562 | +51 | +1.1 | 463,400 |
| 4/5 | 4,479 | 4,545 | 4,404 | 4,511 | -11 | -0.2 | 569,900 |
| 4/4 | 4,466 | 4,549 | 4,435 | 4,522 | +91 | +2.1 | 471,300 |
| 4/3 | 4,407 | 4,471 | 4,394 | 4,431 | +22 | +0.5 | 511,900 |
| 4/2 | 4,330 | 4,440 | 4,284 | 4,409 | +78 | +1.8 | 1,109,000 |
| 4/1 | 4,380 | 4,434 | 4,300 | 4,331 | -28 | -0.6 | 448,700 |
| 3/29 | 4,275 | 4,398 | 4,273 | 4,359 | +154 | +3.7 | 723,900 |
| 3/28 | 4,323 | 4,353 | 4,174 | 4,205 | -92 | -2.1 | 510,900 |
| 3/27 | 4,169 | 4,324 | 4,158 | 4,297 | +156 | +3.8 | 687,100 |
| 3/26 | 4,128 | 4,171 | 4,080 | 4,141 | -29 | -0.7 | 279,800 |
| 3/25 | 4,215 | 4,277 | 4,162 | 4,170 | -11 | -0.3 | 389,300 |
| 3/22 | 4,172 | 4,209 | 4,127 | 4,181 | +24 | +0.6 | 409,200 |
| 3/21 | 4,122 | 4,206 | 4,120 | 4,157 | +82 | +2.0 | 382,400 |
| 3/19 | 4,028 | 4,075 | 4,004 | 4,075 | +71 | +1.8 | 312,900 |
| 3/18 | 3,982 | 4,004 | 3,955 | 4,004 | +37 | +0.9 | 351,800 |
| 3/15 | 3,921 | 3,988 | 3,910 | 3,967 | +32 | +0.8 | 505,300 |
| 3/14 | 3,944 | 3,945 | 3,893 | 3,935 | -19 | -0.5 | 273,000 |
| 3/13 | 3,970 | 3,997 | 3,909 | 3,954 | +2 | +0.1 | 326,600 |
▶︎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