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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,967.0 | 4,026.0 | 3,899.0 | 3,964.0 | -85.0 | -2.1 | 241,700 |
| 10/7 | 4,037.0 | 4,089.0 | 3,997.0 | 4,049.0 | +122.0 | +3.1 | 316,300 |
| 10/4 | 3,943.0 | 3,973.0 | 3,888.0 | 3,927.0 | +2.0 | +0.1 | 219,300 |
| 10/3 | 4,017.0 | 4,030.0 | 3,918.0 | 3,925.0 | +66.0 | +1.7 | 267,400 |
| 10/2 | 3,926.0 | 3,988.0 | 3,856.0 | 3,859.0 | -107.0 | -2.7 | 228,100 |
| 10/1 | 3,905.0 | 3,983.0 | 3,900.0 | 3,966.0 | +69.0 | +1.8 | 222,800 |
| 9/30 | 3,921.0 | 3,953.0 | 3,853.0 | 3,897.0 | -234.0 | -5.7 | 422,700 |
| 9/27 | 4,139.0 | 4,169.0 | 4,059.0 | 4,131.0 | +13.0 | +0.3 | 412,100 |
| 9/26 | 3,912.0 | 4,118.0 | 3,912.0 | 4,118.0 | +276.0 | +7.2 | 557,000 |
| 9/25 | 3,884.0 | 3,928.0 | 3,818.0 | 3,842.0 | -42.0 | -1.1 | 248,600 |
| 9/24 | 3,963.0 | 3,969.0 | 3,875.0 | 3,884.0 | -9.0 | -0.2 | 356,600 |
| 9/20 | 4,048.0 | 4,074.0 | 3,871.0 | 3,893.0 | -124.0 | -3.1 | 562,100 |
| 9/19 | 4,027.0 | 4,050.0 | 3,982.0 | 4,017.0 | +98.0 | +2.5 | 210,900 |
| 9/18 | 3,949.0 | 3,972.0 | 3,856.0 | 3,919.0 | -27.0 | -0.7 | 173,300 |
| 9/17 | 4,008.0 | 4,044.0 | 3,871.0 | 3,946.0 | -35.0 | -0.9 | 264,600 |
| 9/13 | 4,038.0 | 4,056.0 | 3,960.0 | 3,981.0 | -84.0 | -2.1 | 227,400 |
| 9/12 | 4,120.0 | 4,141.0 | 4,048.0 | 4,065.0 | +75.0 | +1.9 | 299,000 |
| 9/11 | 4,037.0 | 4,092.0 | 3,948.0 | 3,990.0 | -81.0 | -2.0 | 226,800 |
| 9/10 | 4,006.0 | 4,094.0 | 3,991.0 | 4,071.0 | +86.0 | +2.2 | 283,000 |
| 9/9 | 3,837.0 | 4,006.0 | 3,813.0 | 3,985.0 | +78.0 | +2.0 | 237,700 |
| 9/6 | 3,936.0 | 3,967.0 | 3,863.0 | 3,907.0 | -29.0 | -0.7 | 246,000 |
| 9/5 | 3,999.0 | 4,030.0 | 3,933.0 | 3,936.0 | -80.0 | -2.0 | 237,900 |
| 9/4 | 3,975.0 | 4,065.0 | 3,938.0 | 4,016.0 | -135.0 | -3.3 | 316,300 |
| 9/3 | 3,975.0 | 4,245.0 | 3,975.0 | 4,151.0 | +180.0 | +4.5 | 458,300 |
| 9/2 | 4,047.0 | 4,051.0 | 3,971.0 | 3,971.0 | -66.0 | -1.6 | 117,300 |
| 8/30 | 3,984.0 | 4,060.0 | 3,982.0 | 4,037.0 | +35.0 | +0.9 | 182,500 |
| 8/29 | 4,091.0 | 4,125.0 | 4,002.0 | 4,002.0 | -108.0 | -2.6 | 105,800 |
| 8/28 | 4,018.0 | 4,119.0 | 4,005.0 | 4,110.0 | +22.0 | +0.5 | 185,400 |
| 8/27 | 3,988.0 | 4,088.0 | 3,963.0 | 4,088.0 | +142.0 | +3.6 | 196,600 |
| 8/26 | 3,970.0 | 4,037.0 | 3,864.0 | 3,946.0 | -59.0 | -1.5 | 162,900 |
▶︎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
