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) | 2,603.0 (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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,757.0 | 1,791.0 | 1,651.0 | 1,708.0 | -79.0 | -4.4 | 9,079,500 |
| 22/03 | 1,876.0 | 1,886.0 | 1,714.0 | 1,787.0 | -73.0 | -3.9 | 9,532,600 |
| 22/02 | 1,712.0 | 2,012.0 | 1,712.0 | 1,860.0 | +155.0 | +9.1 | 6,860,900 |
| 22/01 | 1,673.0 | 1,753.0 | 1,597.0 | 1,705.0 | +36.0 | +2.2 | 10,187,200 |
| 21/12 | 1,720.0 | 1,829.0 | 1,658.0 | 1,669.0 | -46.0 | -2.7 | 8,808,800 |
| 21/11 | 1,832.0 | 1,977.0 | 1,714.0 | 1,715.0 | -85.0 | -4.7 | 6,730,600 |
| 21/10 | 1,682.0 | 1,878.0 | 1,661.0 | 1,800.0 | +85.0 | +5.0 | 9,243,500 |
| 21/09 | 1,616.0 | 1,779.0 | 1,604.0 | 1,715.0 | +106.0 | +6.6 | 8,061,300 |
| 21/08 | 1,660.0 | 1,754.0 | 1,590.0 | 1,609.0 | -33.0 | -2.0 | 5,847,600 |
| 21/07 | 1,709.0 | 1,794.0 | 1,639.0 | 1,642.0 | -64.0 | -3.8 | 6,155,500 |
| 21/06 | 1,844.0 | 1,898.0 | 1,673.0 | 1,706.0 | -131.0 | -7.1 | 7,014,600 |
| 21/05 | 2,139.0 | 2,197.0 | 1,826.0 | 1,837.0 | -291.0 | -13.7 | 4,787,800 |
| 21/04 | 2,184.0 | 2,255.0 | 2,111.0 | 2,128.0 | -44.0 | -2.0 | 3,481,000 |
| 21/03 | 1,977.0 | 2,470.0 | 1,962.0 | 2,172.0 | +229.0 | +11.8 | 7,760,500 |
| 21/02 | 2,018.0 | 2,308.0 | 1,942.0 | 1,943.0 | -94.0 | -4.6 | 8,948,700 |
| 21/01 | 1,809.0 | 2,050.0 | 1,726.0 | 2,037.0 | +225.0 | +12.4 | 7,166,700 |
| 20/12 | 1,869.0 | 1,986.0 | 1,762.0 | 1,812.0 | -57.0 | -3.1 | 5,879,200 |
| 20/11 | 1,623.0 | 1,925.0 | 1,599.0 | 1,869.0 | +263.0 | +16.4 | 6,073,200 |
| 20/10 | 1,813.0 | 1,862.0 | 1,599.0 | 1,606.0 | -200.0 | -11.1 | 4,597,400 |
| 20/09 | 1,818.0 | 1,925.0 | 1,725.0 | 1,806.0 | -26.0 | -1.4 | 5,167,700 |
| 20/08 | 1,622.0 | 1,857.0 | 1,611.0 | 1,832.0 | +240.0 | +15.1 | 4,679,200 |
| 20/07 | 1,725.0 | 1,732.0 | 1,592.0 | 1,592.0 | -129.0 | -7.5 | 5,194,700 |
| 20/06 | 1,694.0 | 1,830.0 | 1,672.0 | 1,721.0 | +28.0 | +1.7 | 8,502,600 |
| 20/05 | 1,666.0 | 1,740.0 | 1,488.0 | 1,693.0 | +9.0 | +0.5 | 8,089,600 |
| 20/04 | 1,526.0 | 1,713.0 | 1,390.0 | 1,684.0 | +180.0 | +12.0 | 8,853,400 |
| 20/03 | 1,674.0 | 1,752.0 | 1,232.0 | 1,504.0 | -180.0 | -10.7 | 15,589,800 |
| 20/02 | 1,875.0 | 2,183.0 | 1,669.0 | 1,684.0 | -231.0 | -12.1 | 10,438,100 |
| 20/01 | 1,826.0 | 1,973.0 | 1,818.0 | 1,915.0 | +49.0 | +2.6 | 9,487,400 |
| 19/12 | 1,750.0 | 1,932.0 | 1,691.0 | 1,866.0 | +116.0 | +6.6 | 7,197,100 |
| 19/11 | 1,725.0 | 1,823.0 | 1,701.0 | 1,750.0 | +7.0 | +0.4 | 7,037,200 |
▶︎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
