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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,225.0 | 1,233.0 | 1,066.0 | 1,227.0 | +5.0 | +0.4 | 5,223,100 |
| 14/09 | 1,192.0 | 1,277.0 | 1,192.0 | 1,222.0 | +24.0 | +2.0 | 3,410,600 |
| 14/08 | 1,192.0 | 1,245.0 | 1,166.0 | 1,198.0 | -6.0 | -0.5 | 4,010,200 |
| 14/07 | 1,240.0 | 1,282.0 | 1,173.0 | 1,204.0 | -39.0 | -3.1 | 3,867,200 |
| 14/06 | 1,156.0 | 1,245.0 | 1,156.0 | 1,243.0 | +97.0 | +8.5 | 3,988,100 |
| 14/05 | 1,115.0 | 1,152.0 | 1,057.0 | 1,146.0 | +36.0 | +3.2 | 3,522,500 |
| 14/04 | 1,197.0 | 1,197.0 | 1,033.0 | 1,110.0 | -83.0 | -7.0 | 4,015,800 |
| 14/03 | 1,125.0 | 1,202.0 | 1,072.0 | 1,193.0 | +63.0 | +5.6 | 5,389,500 |
| 14/02 | 1,220.0 | 1,235.0 | 1,040.0 | 1,130.0 | -107.0 | -8.7 | 5,715,200 |
| 14/01 | 1,308.0 | 1,314.0 | 1,213.0 | 1,237.0 | -69.0 | -5.3 | 4,632,600 |
| 13/12 | 1,277.0 | 1,314.0 | 1,238.0 | 1,306.0 | +36.0 | +2.8 | 4,551,200 |
| 13/11 | 1,300.0 | 1,363.0 | 1,247.0 | 1,270.0 | -20.0 | -1.6 | 6,002,400 |
| 13/10 | 1,327.0 | 1,332.0 | 1,223.0 | 1,290.0 | -43.0 | -3.2 | 5,788,500 |
| 13/09 | 1,216.0 | 1,431.0 | 1,204.0 | 1,333.0 | +117.0 | +9.6 | 5,493,800 |
| 13/08 | 1,311.0 | 1,359.0 | 1,215.0 | 1,216.0 | -82.0 | -6.3 | 4,268,900 |
| 13/07 | 1,341.0 | 1,407.0 | 1,250.0 | 1,298.0 | -42.0 | -3.1 | 7,248,800 |
| 13/06 | 1,267.0 | 1,346.0 | 1,121.0 | 1,340.0 | +49.0 | +3.8 | 8,552,500 |
| 13/05 | 1,545.0 | 1,589.0 | 1,236.0 | 1,291.0 | -250.0 | -16.2 | 9,767,000 |
| 13/04 | 1,415.0 | 1,623.0 | 1,251.0 | 1,541.0 | +132.0 | +9.4 | 9,407,100 |
| 13/03 | 1,189.0 | 1,501.0 | 1,168.0 | 1,409.0 | +236.0 | +20.1 | 8,617,700 |
| 13/02 | 1,061.0 | 1,183.0 | 1,021.0 | 1,173.0 | +107.0 | +10.0 | 5,292,700 |
| 13/01 | 919.0 | 1,071.0 | 881.0 | 1,066.0 | +162.0 | +17.9 | 6,435,000 |
| 12/12 | 809.0 | 913.0 | 785.0 | 904.0 | +99.0 | +12.3 | 5,387,400 |
| 12/11 | 778.0 | 832.0 | 754.0 | 805.0 | +29.0 | +3.7 | 5,807,800 |
| 12/10 | 812.0 | 814.0 | 687.0 | 776.0 | -41.0 | -5.0 | 7,789,800 |
| 12/09 | 807.0 | 849.0 | 775.0 | 817.0 | +13.0 | +1.6 | 3,745,000 |
| 12/08 | 895.0 | 911.0 | 804.0 | 804.0 | -101.0 | -11.2 | 3,738,500 |
| 12/07 | 982.0 | 985.0 | 871.0 | 905.0 | -72.0 | -7.4 | 2,870,700 |
| 12/06 | 896.0 | 983.0 | 863.0 | 977.0 | +71.0 | +7.8 | 4,251,500 |
| 12/05 | 1,064.0 | 1,083.0 | 891.0 | 906.0 | -180.0 | -16.6 | 5,333,800 |
▶︎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
