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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,824.0 | 4,844.0 | 4,743.0 | 4,770.0 | -54.0 | -1.1 | 481,600 |
| 4/11 | 4,700.0 | 4,829.0 | 4,650.0 | 4,824.0 | +24.0 | +0.5 | 513,000 |
| 4/10 | 4,720.0 | 4,900.0 | 4,689.0 | 4,800.0 | +137.0 | +2.9 | 760,100 |
| 4/9 | 4,632.0 | 4,715.0 | 4,584.0 | 4,663.0 | +101.0 | +2.2 | 526,900 |
| 4/8 | 4,545.0 | 4,674.0 | 4,525.0 | 4,562.0 | +51.0 | +1.1 | 463,400 |
| 4/5 | 4,479.0 | 4,545.0 | 4,404.0 | 4,511.0 | -11.0 | -0.2 | 569,900 |
| 4/4 | 4,466.0 | 4,549.0 | 4,435.0 | 4,522.0 | +91.0 | +2.1 | 471,300 |
| 4/3 | 4,407.0 | 4,471.0 | 4,394.0 | 4,431.0 | +22.0 | +0.5 | 511,900 |
| 4/2 | 4,330.0 | 4,440.0 | 4,284.0 | 4,409.0 | +78.0 | +1.8 | 1,109,000 |
| 4/1 | 4,380.0 | 4,434.0 | 4,300.0 | 4,331.0 | -28.0 | -0.6 | 448,700 |
| 3/29 | 4,275.0 | 4,398.0 | 4,273.0 | 4,359.0 | +154.0 | +3.7 | 723,900 |
| 3/28 | 4,323.0 | 4,353.0 | 4,174.0 | 4,205.0 | -92.0 | -2.1 | 510,900 |
| 3/27 | 4,169.0 | 4,324.0 | 4,158.0 | 4,297.0 | +156.0 | +3.8 | 687,100 |
| 3/26 | 4,128.0 | 4,171.0 | 4,080.0 | 4,141.0 | -29.0 | -0.7 | 279,800 |
| 3/25 | 4,215.0 | 4,277.0 | 4,162.0 | 4,170.0 | -11.0 | -0.3 | 389,300 |
| 3/22 | 4,172.0 | 4,209.0 | 4,127.0 | 4,181.0 | +24.0 | +0.6 | 409,200 |
| 3/21 | 4,122.0 | 4,206.0 | 4,120.0 | 4,157.0 | +82.0 | +2.0 | 382,400 |
| 3/19 | 4,028.0 | 4,075.0 | 4,004.0 | 4,075.0 | +71.0 | +1.8 | 312,900 |
| 3/18 | 3,982.0 | 4,004.0 | 3,955.0 | 4,004.0 | +37.0 | +0.9 | 351,800 |
| 3/15 | 3,921.0 | 3,988.0 | 3,910.0 | 3,967.0 | +32.0 | +0.8 | 505,300 |
| 3/14 | 3,944.0 | 3,945.0 | 3,893.0 | 3,935.0 | -19.0 | -0.5 | 273,000 |
| 3/13 | 3,970.0 | 3,997.0 | 3,909.0 | 3,954.0 | +2.0 | +0.1 | 326,600 |
| 3/12 | 3,964.0 | 3,985.0 | 3,905.0 | 3,952.0 | -12.0 | -0.3 | 279,200 |
| 3/11 | 3,950.0 | 3,995.0 | 3,862.0 | 3,964.0 | -94.0 | -2.3 | 459,400 |
| 3/8 | 3,950.0 | 4,126.0 | 3,946.0 | 4,058.0 | +70.0 | +1.8 | 749,700 |
| 3/7 | 4,000.0 | 4,073.0 | 3,957.0 | 3,988.0 | +42.0 | +1.1 | 685,600 |
| 3/6 | 3,983.0 | 4,024.0 | 3,926.0 | 3,946.0 | -107.0 | -2.6 | 707,500 |
| 3/5 | 4,060.0 | 4,114.0 | 4,020.0 | 4,053.0 | -47.0 | -1.2 | 402,800 |
| 3/4 | 4,062.0 | 4,131.0 | 4,058.0 | 4,100.0 | +43.0 | +1.1 | 420,000 |
| 3/1 | 3,970.0 | 4,093.0 | 3,944.0 | 4,057.0 | +124.0 | +3.2 | 483,200 |
▶︎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
