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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/16 | 2,398.5 | 2,408.0 | 2,352.5 | 2,391.5 | -36.5 | -1.5 | 353,800 |
| 10/13 | 2,376.5 | 2,446.5 | 2,376.5 | 2,428.0 | +2.5 | +0.1 | 467,500 |
| 10/12 | 2,386.5 | 2,430.0 | 2,386.5 | 2,425.5 | +59.5 | +2.5 | 313,100 |
| 10/11 | 2,365.5 | 2,391.5 | 2,342.0 | 2,366.0 | -26.0 | -1.1 | 346,900 |
| 10/10 | 2,357.0 | 2,406.5 | 2,355.0 | 2,392.0 | +37.5 | +1.6 | 367,900 |
| 10/6 | 2,315.0 | 2,365.5 | 2,314.0 | 2,354.5 | +45.0 | +2.0 | 353,600 |
| 10/5 | 2,285.0 | 2,316.5 | 2,257.0 | 2,309.5 | +42.0 | +1.9 | 449,400 |
| 10/4 | 2,350.0 | 2,350.0 | 2,251.5 | 2,267.5 | -111.0 | -4.7 | 833,100 |
| 10/3 | 2,471.0 | 2,471.0 | 2,375.5 | 2,378.5 | -99.5 | -4.0 | 561,600 |
| 10/2 | 2,506.0 | 2,537.5 | 2,473.5 | 2,478.0 | -36.5 | -1.5 | 329,200 |
| 9/29 | 2,494.0 | 2,539.0 | 2,491.0 | 2,514.5 | +7.0 | +0.3 | 422,000 |
| 9/28 | 2,549.5 | 2,552.5 | 2,492.0 | 2,507.5 | -62.0 | -2.4 | 359,700 |
| 9/27 | 2,525.0 | 2,573.0 | 2,494.0 | 2,569.5 | -2.0 | -0.1 | 448,600 |
| 9/26 | 2,548.0 | 2,585.5 | 2,541.0 | 2,571.5 | +18.0 | +0.7 | 315,100 |
| 9/25 | 2,576.5 | 2,579.5 | 2,523.5 | 2,553.5 | -21.5 | -0.8 | 405,200 |
| 9/22 | 2,544.5 | 2,584.0 | 2,513.0 | 2,575.0 | +40.0 | +1.6 | 643,200 |
| 9/21 | 2,550.0 | 2,570.5 | 2,533.0 | 2,535.0 | -25.0 | -1.0 | 343,000 |
| 9/20 | 2,613.0 | 2,620.5 | 2,541.5 | 2,560.0 | -85.0 | -3.2 | 595,700 |
| 9/19 | 2,671.5 | 2,677.0 | 2,620.0 | 2,645.0 | -10.0 | -0.4 | 413,200 |
| 9/15 | 2,644.5 | 2,678.5 | 2,628.5 | 2,655.0 | +53.5 | +2.1 | 608,100 |
| 9/14 | 2,588.0 | 2,620.0 | 2,583.5 | 2,601.5 | +38.5 | +1.5 | 530,500 |
| 9/13 | 2,584.0 | 2,599.0 | 2,550.0 | 2,563.0 | -23.5 | -0.9 | 525,200 |
| 9/12 | 2,645.5 | 2,675.0 | 2,577.0 | 2,586.5 | -43.0 | -1.6 | 571,200 |
| 9/11 | 2,636.0 | 2,645.0 | 2,603.5 | 2,629.5 | +5.0 | +0.2 | 302,600 |
| 9/8 | 2,583.0 | 2,645.5 | 2,583.0 | 2,624.5 | +2.5 | +0.1 | 468,700 |
| 9/7 | 2,650.0 | 2,650.0 | 2,611.5 | 2,622.0 | -41.5 | -1.6 | 444,300 |
| 9/6 | 2,652.0 | 2,689.5 | 2,644.0 | 2,663.5 | +11.0 | +0.4 | 403,600 |
| 9/5 | 2,688.0 | 2,688.0 | 2,624.0 | 2,652.5 | -52.0 | -1.9 | 388,400 |
| 9/4 | 2,664.0 | 2,710.5 | 2,639.5 | 2,704.5 | +40.5 | +1.5 | 436,800 |
| 9/1 | 2,611.5 | 2,668.0 | 2,597.5 | 2,664.0 | +87.5 | +3.4 | 370,400 |
▶︎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
