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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,736.0 | 3,959.0 | 3,593.0 | 3,694.0 | -112.0 | -2.9 | 4,532,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,905.0 | 4,160.0 | 3,694.0 | 3,806.0 | -91.0 | -2.3 | 5,490,400 |
| 24/09 | 4,047.0 | 4,245.0 | 3,813.0 | 3,897.0 | -140.0 | -3.5 | 5,857,600 |
| 24/08 | 4,251.0 | 4,316.0 | 3,110.0 | 4,037.0 | -224.0 | -5.3 | 5,971,400 |
| 24/07 | 4,100.0 | 4,497.0 | 3,956.0 | 4,261.0 | +207.0 | +5.1 | 6,875,800 |
| 24/06 | 3,700.0 | 4,189.0 | 3,695.0 | 4,054.0 | +381.0 | +10.4 | 7,696,600 |
| 24/05 | 4,054.0 | 4,174.0 | 3,326.0 | 3,673.0 | -451.0 | -10.9 | 13,659,000 |
| 24/04 | 4,380.0 | 4,900.0 | 4,046.0 | 4,124.0 | -235.0 | -5.4 | 12,588,200 |
| 24/03 | 3,970.0 | 4,398.0 | 3,862.0 | 4,359.0 | +426.0 | +10.8 | 9,339,600 |
| 24/02 | 3,450.0 | 4,428.0 | 3,446.0 | 3,933.0 | +493.0 | +14.3 | 17,306,800 |
| 24/01 | 2,993.0 | 3,593.0 | 2,902.0 | 3,440.0 | +441.0 | +14.7 | 11,302,800 |
| 23/12 | 2,774.0 | 3,195.0 | 2,771.5 | 2,999.0 | +252.5 | +9.2 | 11,146,200 |
| 23/11 | 2,483.0 | 2,763.0 | 2,422.0 | 2,746.5 | +298.5 | +12.2 | 11,930,400 |
| 23/10 | 2,506.0 | 2,537.5 | 2,251.5 | 2,448.0 | -66.5 | -2.6 | 8,774,600 |
| 23/09 | 2,611.5 | 2,710.5 | 2,491.0 | 2,514.5 | -62.0 | -2.4 | 8,995,500 |
| 23/08 | 2,680.0 | 2,730.0 | 2,466.0 | 2,576.5 | -81.5 | -3.1 | 8,700,900 |
| 23/07 | 2,650.0 | 2,771.5 | 2,474.0 | 2,658.0 | +36.0 | +1.4 | 9,166,500 |
| 23/06 | 2,256.0 | 2,630.0 | 2,250.0 | 2,622.0 | +354.0 | +15.6 | 11,522,900 |
| 23/05 | 2,060.0 | 2,325.0 | 2,037.0 | 2,268.0 | +224.0 | +11.0 | 10,953,000 |
| 23/04 | 1,897.0 | 2,060.0 | 1,882.0 | 2,044.0 | +139.0 | +7.3 | 8,932,700 |
| 23/03 | 1,789.0 | 1,974.0 | 1,746.0 | 1,905.0 | +116.0 | +6.5 | 16,855,000 |
| 23/02 | 1,520.0 | 1,873.0 | 1,491.0 | 1,789.0 | +275.0 | +18.2 | 14,800,500 |
| 23/01 | 1,525.0 | 1,545.0 | 1,456.0 | 1,514.0 | -18.0 | -1.2 | 5,503,800 |
| 22/12 | 1,571.0 | 1,583.0 | 1,500.0 | 1,532.0 | -36.0 | -2.3 | 5,073,600 |
| 22/11 | 1,555.0 | 1,589.0 | 1,482.0 | 1,568.0 | +27.0 | +1.8 | 6,329,200 |
| 22/10 | 1,567.0 | 1,634.0 | 1,541.0 | 1,541.0 | -42.0 | -2.7 | 6,535,200 |
| 22/09 | 1,615.0 | 1,650.0 | 1,559.0 | 1,583.0 | -34.0 | -2.1 | 6,649,000 |
| 22/08 | 1,700.0 | 1,708.0 | 1,608.0 | 1,617.0 | -82.0 | -4.8 | 6,684,400 |
| 22/07 | 1,714.0 | 1,797.0 | 1,674.0 | 1,699.0 | 0 | 0.0 | 5,613,400 |
| 22/06 | 1,705.0 | 1,808.0 | 1,667.0 | 1,699.0 | +4.0 | +0.2 | 7,562,700 |
| 22/05 | 1,698.0 | 1,785.0 | 1,648.0 | 1,695.0 | -13.0 | -0.8 | 8,020,000 |
▶︎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
