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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,365.0 | 3,448.0 | 3,339.0 | 3,431.0 | +49.0 | +1.5 | 670,900 |
| 1/15 | 3,260.0 | 3,418.0 | 3,256.0 | 3,382.0 | +149.0 | +4.6 | 758,500 |
| 1/12 | 3,219.0 | 3,252.0 | 3,183.0 | 3,233.0 | +40.0 | +1.3 | 444,700 |
| 1/11 | 3,233.0 | 3,235.0 | 3,170.0 | 3,193.0 | +28.0 | +0.9 | 533,500 |
| 1/10 | 3,101.0 | 3,171.0 | 3,088.0 | 3,165.0 | +67.0 | +2.2 | 441,300 |
| 1/9 | 2,988.0 | 3,098.0 | 2,978.0 | 3,098.0 | +134.0 | +4.5 | 589,000 |
| 1/5 | 2,959.5 | 2,973.5 | 2,902.0 | 2,964.0 | -25.5 | -0.9 | 595,300 |
| 1/4 | 2,993.0 | 2,996.0 | 2,936.5 | 2,989.5 | -9.5 | -0.3 | 668,200 |
| 12/29 | 3,003.0 | 3,016.0 | 2,965.0 | 2,999.0 | +3.0 | +0.1 | 573,900 |
| 12/28 | 3,026.0 | 3,026.0 | 2,964.5 | 2,996.0 | -1.5 | -0.1 | 412,900 |
| 12/27 | 3,000.0 | 3,014.0 | 2,970.0 | 2,997.5 | +3.5 | +0.1 | 249,000 |
| 12/26 | 2,959.0 | 3,002.0 | 2,943.0 | 2,994.0 | +34.5 | +1.2 | 283,800 |
| 12/25 | 3,020.0 | 3,029.0 | 2,940.5 | 2,959.5 | -25.0 | -0.8 | 286,900 |
| 12/22 | 2,977.0 | 2,991.5 | 2,955.5 | 2,984.5 | +28.0 | +1.0 | 301,500 |
| 12/21 | 2,958.5 | 2,980.0 | 2,920.0 | 2,956.5 | -33.5 | -1.1 | 372,800 |
| 12/20 | 2,987.0 | 3,032.0 | 2,976.0 | 2,990.0 | +28.0 | +1.0 | 402,000 |
| 12/19 | 2,969.5 | 2,993.0 | 2,934.0 | 2,962.0 | +2.0 | +0.1 | 521,500 |
| 12/18 | 2,979.0 | 2,999.5 | 2,880.0 | 2,960.0 | -80.0 | -2.6 | 705,200 |
| 12/15 | 3,066.0 | 3,103.0 | 3,015.0 | 3,040.0 | -78.0 | -2.5 | 845,100 |
| 12/14 | 3,100.0 | 3,174.0 | 3,065.0 | 3,118.0 | -34.0 | -1.1 | 839,800 |
| 12/13 | 3,000.0 | 3,195.0 | 2,996.0 | 3,152.0 | +200.0 | +6.8 | 1,087,000 |
| 12/12 | 2,952.5 | 2,985.5 | 2,922.0 | 2,952.0 | +2.5 | +0.1 | 376,700 |
| 12/11 | 2,910.5 | 2,958.0 | 2,904.5 | 2,949.5 | +40.5 | +1.4 | 424,700 |
| 12/8 | 2,923.0 | 2,941.5 | 2,891.5 | 2,909.0 | -57.5 | -1.9 | 548,500 |
| 12/7 | 3,004.0 | 3,008.0 | 2,943.0 | 2,966.5 | -37.5 | -1.3 | 429,600 |
| 12/6 | 2,923.5 | 3,039.0 | 2,923.5 | 3,004.0 | +81.0 | +2.8 | 685,700 |
| 12/5 | 2,880.0 | 2,980.0 | 2,880.0 | 2,923.0 | +44.0 | +1.5 | 679,200 |
| 12/4 | 2,824.5 | 2,894.5 | 2,799.0 | 2,879.0 | +22.5 | +0.8 | 479,700 |
| 12/1 | 2,774.0 | 2,857.0 | 2,771.5 | 2,856.5 | +110.0 | +4.0 | 640,700 |
| 11/30 | 2,664.5 | 2,753.5 | 2,664.5 | 2,746.5 | +70.0 | +2.6 | 647,700 |
▶︎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
