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
取引時間外
(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) | 2,664.0 (23/11/30) |
| 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 | 3,700.0 | -106.0 | -2.8 | 5,479,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,565.0 | 2,815.0 | 2,405.0 | 2,730.0 | +195.0 | +7.7 | 10,556,000 |
| 02/03 | 2,195.0 | 2,835.0 | 2,145.0 | 2,535.0 | +340.0 | +15.5 | 15,450,000 |
| 02/02 | 1,982.0 | 2,225.0 | 1,876.0 | 2,195.0 | +209.0 | +10.5 | 9,082,000 |
| 02/01 | 2,005.0 | 2,090.0 | 1,920.0 | 1,986.0 | -4.0 | -0.2 | 7,898,000 |
| 01/12 | 2,015.0 | 2,170.0 | 1,766.0 | 1,990.0 | +6.0 | +0.3 | 10,730,000 |
| 01/11 | 2,100.0 | 2,250.0 | 1,901.0 | 1,984.0 | -66.0 | -3.2 | 8,012,000 |
| 01/10 | 2,090.0 | 2,330.0 | 1,980.0 | 2,050.0 | -45.0 | -2.2 | 12,236,000 |
| 01/09 | 2,340.0 | 2,360.0 | 1,790.0 | 2,095.0 | -205.0 | -8.9 | 8,665,000 |
| 01/08 | 2,195.0 | 2,500.0 | 2,110.0 | 2,300.0 | +145.0 | +6.7 | 9,344,000 |
| 01/07 | 2,390.0 | 2,515.0 | 2,105.0 | 2,155.0 | -245.0 | -10.2 | 8,207,000 |
| 01/06 | 2,835.0 | 2,925.0 | 2,300.0 | 2,400.0 | -395.0 | -14.1 | 9,487,000 |
| 01/05 | 2,840.0 | 3,220.0 | 2,795.0 | 2,795.0 | +25.0 | +0.9 | 9,415,000 |
| 01/04 | 3,020.0 | 3,220.0 | 2,720.0 | 2,770.0 | -220.0 | -7.4 | 8,447,000 |
| 01/03 | 2,845.0 | 3,250.0 | 2,435.0 | 2,990.0 | +25.0 | +0.8 | 12,446,000 |
| 01/02 | 3,380.0 | 3,600.0 | 2,950.0 | 2,965.0 | -495.0 | -14.3 | 6,561,000 |
| 01/01 | 3,430.0 | 3,750.0 | 2,800.0 | 3,460.0 | +80.0 | +2.4 | 10,070,000 |
| 00/12 | 4,000.0 | 4,080.0 | 2,850.0 | 3,380.0 | -720.0 | -17.6 | 9,892,000 |
| 00/11 | 4,270.0 | 4,430.0 | 3,600.0 | 4,100.0 | -170.0 | -4.0 | 8,380,000 |
| 00/10 | 4,250.0 | 4,610.0 | 3,870.0 | 4,270.0 | -80.0 | -1.8 | 10,631,000 |
| 00/09 | 3,870.0 | 4,390.0 | 3,810.0 | 4,350.0 | +530.0 | +13.9 | 8,444,000 |
| 00/08 | 4,350.0 | 4,410.0 | 3,480.0 | 3,820.0 | -430.0 | -10.1 | 18,326,000 |
| 00/07 | 4,680.0 | 5,040.0 | 4,080.0 | 4,250.0 | -330.0 | -7.2 | 6,701,000 |
| 00/06 | 4,040.0 | 4,650.0 | 3,780.0 | 4,580.0 | +580.0 | +14.5 | 9,063,000 |
| 00/05 | 4,700.0 | 5,120.0 | 3,490.0 | 4,000.0 | -700.0 | -14.9 | 8,398,000 |
| 00/04 | 4,150.0 | 4,730.0 | 3,420.0 | 4,700.0 | +650.0 | +16.1 | 9,178,000 |
| 00/03 | 5,200.0 | 5,600.0 | 3,710.0 | 4,050.0 | -960.0 | -19.2 | 12,147,000 |
| 00/02 | 4,060.0 | 6,250.0 | 4,050.0 | 5,010.0 | +980.0 | +24.3 | 19,025,000 |
| 00/01 | 3,470.0 | 4,100.0 | 3,040.0 | 4,030.0 | +570.0 | +16.5 | 13,280,000 |
| 99/12 | 2,930.0 | 3,600.0 | 2,680.0 | 3,460.0 | ー | ー | 14,355,000 |
▶︎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
