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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,404.0 | 3,441.0 | 3,380.0 | 3,387.0 | +11.0 | +0.3 | 567,700 |
| 5/28 | 3,381.0 | 3,419.0 | 3,351.0 | 3,376.0 | -75.0 | -2.2 | 542,500 |
| 5/27 | 3,463.0 | 3,484.0 | 3,430.0 | 3,451.0 | -12.0 | -0.4 | 558,000 |
| 5/24 | 3,495.0 | 3,536.0 | 3,439.0 | 3,463.0 | -116.0 | -3.2 | 706,700 |
| 5/23 | 3,528.0 | 3,582.0 | 3,475.0 | 3,579.0 | +36.0 | +1.0 | 527,300 |
| 5/22 | 3,676.0 | 3,699.0 | 3,535.0 | 3,543.0 | -132.0 | -3.6 | 539,700 |
| 5/21 | 3,708.0 | 3,731.0 | 3,670.0 | 3,675.0 | -19.0 | -0.5 | 400,600 |
| 5/20 | 3,663.0 | 3,702.0 | 3,650.0 | 3,694.0 | +20.0 | +0.5 | 493,200 |
| 5/17 | 3,700.0 | 3,706.0 | 3,631.0 | 3,674.0 | -44.0 | -1.2 | 628,500 |
| 5/16 | 3,797.0 | 3,810.0 | 3,701.0 | 3,718.0 | -79.0 | -2.1 | 1,082,800 |
| 5/15 | 3,820.0 | 3,887.0 | 3,635.0 | 3,797.0 | -303.0 | -7.4 | 1,646,700 |
| 5/14 | 4,122.0 | 4,165.0 | 4,052.0 | 4,100.0 | +11.0 | +0.3 | 499,400 |
| 5/13 | 4,107.0 | 4,123.0 | 4,002.0 | 4,089.0 | -37.0 | -0.9 | 449,400 |
| 5/10 | 4,069.0 | 4,174.0 | 4,069.0 | 4,126.0 | +67.0 | +1.7 | 442,000 |
| 5/9 | 3,972.0 | 4,106.0 | 3,942.0 | 4,059.0 | +122.0 | +3.1 | 408,600 |
| 5/8 | 4,044.0 | 4,051.0 | 3,927.0 | 3,937.0 | -97.0 | -2.4 | 415,400 |
| 5/7 | 4,080.0 | 4,084.0 | 4,005.0 | 4,034.0 | -27.0 | -0.7 | 431,500 |
| 5/2 | 3,980.0 | 4,099.0 | 3,966.0 | 4,061.0 | +15.0 | +0.4 | 546,400 |
| 5/1 | 4,054.0 | 4,070.0 | 3,986.0 | 4,046.0 | -78.0 | -1.9 | 571,800 |
| 4/30 | 4,179.0 | 4,180.0 | 4,060.0 | 4,124.0 | +15.0 | +0.4 | 561,600 |
| 4/26 | 4,092.0 | 4,179.0 | 4,046.0 | 4,109.0 | +33.0 | +0.8 | 839,600 |
| 4/25 | 4,227.0 | 4,266.0 | 4,076.0 | 4,076.0 | -221.0 | -5.1 | 828,200 |
| 4/24 | 4,252.0 | 4,305.0 | 4,151.0 | 4,297.0 | +67.0 | +1.6 | 500,100 |
| 4/23 | 4,240.0 | 4,306.0 | 4,190.0 | 4,230.0 | -35.0 | -0.8 | 614,500 |
| 4/22 | 4,321.0 | 4,403.0 | 4,212.0 | 4,265.0 | -20.0 | -0.5 | 508,000 |
| 4/19 | 4,436.0 | 4,559.0 | 4,207.0 | 4,285.0 | -143.0 | -3.2 | 763,300 |
| 4/18 | 4,425.0 | 4,461.0 | 4,372.0 | 4,428.0 | -18.0 | -0.4 | 511,400 |
| 4/17 | 4,507.0 | 4,508.0 | 4,310.0 | 4,446.0 | -131.0 | -2.9 | 727,600 |
| 4/16 | 4,726.0 | 4,747.0 | 4,529.0 | 4,577.0 | -208.0 | -4.4 | 481,100 |
| 4/15 | 4,817.0 | 4,832.0 | 4,726.0 | 4,785.0 | +15.0 | +0.3 | 397,000 |
▶︎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
