！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
ー
円
(ー)
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) | 2,037 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,980 | 4,099 | 3,966 | 4,061 | +15 | +0.4 | 546,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,964 | 3,985 | 3,905 | 3,952 | -12 | -0.3 | 279,200 |
| 3/11 | 3,950 | 3,995 | 3,862 | 3,964 | -94 | -2.3 | 459,400 |
| 3/8 | 3,950 | 4,126 | 3,946 | 4,058 | +70 | +1.8 | 749,700 |
| 3/7 | 4,000 | 4,073 | 3,957 | 3,988 | +42 | +1.1 | 685,600 |
| 3/6 | 3,983 | 4,024 | 3,926 | 3,946 | -107 | -2.6 | 707,500 |
| 3/5 | 4,060 | 4,114 | 4,020 | 4,053 | -47 | -1.2 | 402,800 |
| 3/4 | 4,062 | 4,131 | 4,058 | 4,100 | +43 | +1.1 | 420,000 |
| 3/1 | 3,970 | 4,093 | 3,944 | 4,057 | +124 | +3.2 | 483,200 |
| 2/29 | 3,940 | 3,970 | 3,856 | 3,933 | -9 | -0.2 | 759,000 |
| 2/28 | 4,042 | 4,060 | 3,884 | 3,942 | -150 | -3.7 | 855,600 |
| 2/27 | 4,162 | 4,191 | 4,062 | 4,092 | -90 | -2.2 | 538,300 |
| 2/26 | 4,270 | 4,299 | 4,173 | 4,182 | -66 | -1.6 | 388,400 |
| 2/22 | 4,250 | 4,261 | 4,203 | 4,248 | -5 | -0.1 | 480,500 |
| 2/21 | 4,278 | 4,313 | 4,216 | 4,253 | -1 | +0.0 | 425,600 |
| 2/20 | 4,300 | 4,316 | 4,218 | 4,254 | -46 | -1.1 | 505,300 |
| 2/19 | 4,327 | 4,356 | 4,257 | 4,300 | +8 | +0.2 | 368,300 |
| 2/16 | 4,275 | 4,428 | 4,224 | 4,292 | +42 | +1.0 | 589,800 |
| 2/15 | 4,208 | 4,262 | 4,143 | 4,250 | +108 | +2.6 | 507,300 |
| 2/14 | 4,130 | 4,188 | 4,121 | 4,142 | +20 | +0.5 | 533,000 |
| 2/13 | 4,031 | 4,123 | 3,954 | 4,122 | +100 | +2.5 | 855,000 |
| 2/9 | 4,005 | 4,176 | 3,977 | 4,022 | +52 | +1.3 | 890,300 |
| 2/8 | 4,025 | 4,034 | 3,950 | 3,970 | -70 | -1.7 | 1,105,900 |
| 2/7 | 3,952 | 4,075 | 3,919 | 4,040 | +69 | +1.7 | 1,274,500 |
| 2/6 | 3,957 | 4,001 | 3,904 | 3,971 | +27 | +0.7 | 772,100 |
| 2/5 | 3,959 | 4,001 | 3,912 | 3,944 | -155 | -3.8 | 1,414,400 |
| 2/2 | 3,582 | 4,212 | 3,579 | 4,099 | +587 | +16.7 | 4,596,600 |
▶︎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