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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 3,940.0 | 3,970.0 | 3,856.0 | 3,933.0 | -9.0 | -0.2 | 759,000 |
| 2/28 | 4,042.0 | 4,060.0 | 3,884.0 | 3,942.0 | -150.0 | -3.7 | 855,600 |
| 2/27 | 4,162.0 | 4,191.0 | 4,062.0 | 4,092.0 | -90.0 | -2.2 | 538,300 |
| 2/26 | 4,270.0 | 4,299.0 | 4,173.0 | 4,182.0 | -66.0 | -1.6 | 388,400 |
| 2/22 | 4,250.0 | 4,261.0 | 4,203.0 | 4,248.0 | -5.0 | -0.1 | 480,500 |
| 2/21 | 4,278.0 | 4,313.0 | 4,216.0 | 4,253.0 | -1.0 | +0.0 | 425,600 |
| 2/20 | 4,300.0 | 4,316.0 | 4,218.0 | 4,254.0 | -46.0 | -1.1 | 505,300 |
| 2/19 | 4,327.0 | 4,356.0 | 4,257.0 | 4,300.0 | +8.0 | +0.2 | 368,300 |
| 2/16 | 4,275.0 | 4,428.0 | 4,224.0 | 4,292.0 | +42.0 | +1.0 | 589,800 |
| 2/15 | 4,208.0 | 4,262.0 | 4,143.0 | 4,250.0 | +108.0 | +2.6 | 507,300 |
| 2/14 | 4,130.0 | 4,188.0 | 4,121.0 | 4,142.0 | +20.0 | +0.5 | 533,000 |
| 2/13 | 4,031.0 | 4,123.0 | 3,954.0 | 4,122.0 | +100.0 | +2.5 | 855,000 |
| 2/9 | 4,005.0 | 4,176.0 | 3,977.0 | 4,022.0 | +52.0 | +1.3 | 890,300 |
| 2/8 | 4,025.0 | 4,034.0 | 3,950.0 | 3,970.0 | -70.0 | -1.7 | 1,105,900 |
| 2/7 | 3,952.0 | 4,075.0 | 3,919.0 | 4,040.0 | +69.0 | +1.7 | 1,274,500 |
| 2/6 | 3,957.0 | 4,001.0 | 3,904.0 | 3,971.0 | +27.0 | +0.7 | 772,100 |
| 2/5 | 3,959.0 | 4,001.0 | 3,912.0 | 3,944.0 | -155.0 | -3.8 | 1,414,400 |
| 2/2 | 3,582.0 | 4,212.0 | 3,579.0 | 4,099.0 | +587.0 | +16.7 | 4,596,600 |
| 2/1 | 3,450.0 | 3,542.0 | 3,446.0 | 3,512.0 | +72.0 | +2.1 | 446,900 |
| 1/31 | 3,385.0 | 3,442.0 | 3,372.0 | 3,440.0 | +28.0 | +0.8 | 483,100 |
| 1/30 | 3,424.0 | 3,451.0 | 3,401.0 | 3,412.0 | -16.0 | -0.5 | 672,100 |
| 1/29 | 3,381.0 | 3,445.0 | 3,381.0 | 3,428.0 | +16.0 | +0.5 | 550,800 |
| 1/26 | 3,524.0 | 3,541.0 | 3,382.0 | 3,412.0 | -172.0 | -4.8 | 926,700 |
| 1/25 | 3,510.0 | 3,588.0 | 3,508.0 | 3,584.0 | +101.0 | +2.9 | 446,000 |
| 1/24 | 3,545.0 | 3,555.0 | 3,443.0 | 3,483.0 | -20.0 | -0.6 | 415,000 |
| 1/23 | 3,564.0 | 3,571.0 | 3,492.0 | 3,503.0 | -75.0 | -2.1 | 586,100 |
| 1/22 | 3,515.0 | 3,593.0 | 3,490.0 | 3,578.0 | +87.0 | +2.5 | 388,300 |
| 1/19 | 3,510.0 | 3,510.0 | 3,446.0 | 3,491.0 | -25.0 | -0.7 | 504,100 |
| 1/18 | 3,506.0 | 3,584.0 | 3,503.0 | 3,516.0 | +31.0 | +0.9 | 656,200 |
| 1/17 | 3,442.0 | 3,547.0 | 3,442.0 | 3,485.0 | +54.0 | +1.6 | 973,000 |
▶︎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
