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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 4,263.0 | 4,421.0 | 4,257.0 | 4,404.0 | +157.0 | +3.7 | 552,800 |
| 7/9 | 4,230.0 | 4,262.0 | 4,209.0 | 4,247.0 | +46.0 | +1.1 | 409,000 |
| 7/8 | 4,253.0 | 4,295.0 | 4,080.0 | 4,201.0 | -19.0 | -0.5 | 927,700 |
| 7/5 | 4,223.0 | 4,280.0 | 4,201.0 | 4,220.0 | +10.0 | +0.2 | 278,800 |
| 7/4 | 4,209.0 | 4,251.0 | 4,169.0 | 4,210.0 | +43.0 | +1.0 | 271,800 |
| 7/3 | 4,194.0 | 4,220.0 | 4,151.0 | 4,167.0 | -20.0 | -0.5 | 345,000 |
| 7/2 | 4,146.0 | 4,210.0 | 4,138.0 | 4,187.0 | +55.0 | +1.3 | 357,400 |
| 7/1 | 4,100.0 | 4,164.0 | 4,098.0 | 4,132.0 | +78.0 | +1.9 | 263,800 |
| 6/28 | 4,064.0 | 4,102.0 | 4,034.0 | 4,054.0 | -10.0 | -0.3 | 275,900 |
| 6/27 | 4,013.0 | 4,069.0 | 4,013.0 | 4,064.0 | +30.0 | +0.7 | 297,800 |
| 6/26 | 4,044.0 | 4,071.0 | 3,983.0 | 4,034.0 | -26.0 | -0.6 | 360,200 |
| 6/25 | 4,075.0 | 4,075.0 | 4,015.0 | 4,060.0 | -26.0 | -0.6 | 270,500 |
| 6/24 | 4,065.0 | 4,124.0 | 4,052.0 | 4,086.0 | +10.0 | +0.3 | 321,300 |
| 6/21 | 4,158.0 | 4,189.0 | 4,066.0 | 4,076.0 | -28.0 | -0.7 | 408,500 |
| 6/20 | 4,110.0 | 4,172.0 | 4,071.0 | 4,104.0 | +15.0 | +0.4 | 293,400 |
| 6/19 | 4,098.0 | 4,141.0 | 4,061.0 | 4,089.0 | +23.0 | +0.6 | 269,900 |
| 6/18 | 4,024.0 | 4,086.0 | 4,007.0 | 4,066.0 | +112.0 | +2.8 | 258,900 |
| 6/17 | 3,971.0 | 3,976.0 | 3,888.0 | 3,954.0 | -35.0 | -0.9 | 280,100 |
| 6/14 | 3,837.0 | 4,007.0 | 3,821.0 | 3,989.0 | +167.0 | +4.4 | 610,500 |
| 6/13 | 3,918.0 | 3,930.0 | 3,800.0 | 3,822.0 | -61.0 | -1.6 | 300,500 |
| 6/12 | 3,904.0 | 3,918.0 | 3,845.0 | 3,883.0 | -50.0 | -1.3 | 379,300 |
| 6/11 | 3,873.0 | 3,975.0 | 3,857.0 | 3,933.0 | +68.0 | +1.8 | 297,200 |
| 6/10 | 3,850.0 | 3,891.0 | 3,813.0 | 3,865.0 | +55.0 | +1.4 | 278,700 |
| 6/7 | 3,840.0 | 3,874.0 | 3,794.0 | 3,810.0 | -61.0 | -1.6 | 453,400 |
| 6/6 | 3,907.0 | 3,907.0 | 3,822.0 | 3,871.0 | -19.0 | -0.5 | 564,500 |
| 6/5 | 3,864.0 | 3,914.0 | 3,845.0 | 3,890.0 | +32.0 | +0.8 | 562,600 |
| 6/4 | 3,750.0 | 3,879.0 | 3,742.0 | 3,858.0 | +123.0 | +3.3 | 658,700 |
| 6/3 | 3,700.0 | 3,810.0 | 3,695.0 | 3,735.0 | +62.0 | +1.7 | 554,700 |
| 5/31 | 3,545.0 | 3,694.0 | 3,494.0 | 3,673.0 | +257.0 | +7.5 | 1,577,600 |
| 5/30 | 3,347.0 | 3,416.0 | 3,326.0 | 3,416.0 | +29.0 | +0.9 | 623,200 |
▶︎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
