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) | 2,664.0 (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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,501.0 | 1,518.0 | 1,330.0 | 1,365.0 | -162.0 | -10.6 | 6,686,700 |
| 09/09 | 1,620.0 | 1,632.0 | 1,448.0 | 1,527.0 | -94.0 | -5.8 | 5,001,700 |
| 09/08 | 1,509.0 | 1,639.0 | 1,405.0 | 1,621.0 | +134.0 | +9.0 | 4,863,900 |
| 09/07 | 1,510.0 | 1,615.0 | 1,355.0 | 1,487.0 | -29.0 | -1.9 | 5,210,600 |
| 09/06 | 1,354.0 | 1,538.0 | 1,321.0 | 1,516.0 | +162.0 | +12.0 | 5,809,200 |
| 09/05 | 1,391.0 | 1,481.0 | 1,317.0 | 1,354.0 | -25.0 | -1.8 | 5,297,800 |
| 09/04 | 1,305.0 | 1,434.0 | 1,283.0 | 1,379.0 | +85.0 | +6.6 | 5,412,000 |
| 09/03 | 1,220.0 | 1,445.0 | 1,143.0 | 1,294.0 | +9.0 | +0.7 | 7,172,100 |
| 09/02 | 1,200.0 | 1,296.0 | 1,145.0 | 1,285.0 | +56.0 | +4.6 | 5,418,000 |
| 09/01 | 1,384.0 | 1,384.0 | 1,184.0 | 1,229.0 | -135.0 | -9.9 | 4,417,500 |
| 08/12 | 1,277.0 | 1,393.0 | 1,170.0 | 1,364.0 | +107.0 | +8.5 | 6,033,200 |
| 08/11 | 1,781.0 | 1,850.0 | 1,187.0 | 1,257.0 | -465.0 | -27.0 | 6,597,200 |
| 08/10 | 1,855.0 | 1,964.0 | 1,402.0 | 1,722.0 | -73.0 | -4.1 | 8,707,900 |
| 08/09 | 1,815.0 | 1,956.0 | 1,612.0 | 1,795.0 | -4.0 | -0.2 | 5,336,500 |
| 08/08 | 1,850.0 | 1,907.0 | 1,677.0 | 1,799.0 | -79.0 | -4.2 | 5,106,300 |
| 08/07 | 2,000.0 | 2,025.0 | 1,792.0 | 1,878.0 | -137.0 | -6.8 | 5,838,100 |
| 08/06 | 2,365.0 | 2,455.0 | 1,931.0 | 2,015.0 | -320.0 | -13.7 | 7,179,500 |
| 08/05 | 2,720.0 | 2,770.0 | 2,235.0 | 2,335.0 | -420.0 | -15.3 | 5,201,600 |
| 08/04 | 2,400.0 | 2,800.0 | 2,315.0 | 2,755.0 | +375.0 | +15.8 | 4,722,400 |
| 08/03 | 2,235.0 | 2,475.0 | 1,956.0 | 2,380.0 | +105.0 | +4.6 | 5,023,800 |
| 08/02 | 2,475.0 | 2,510.0 | 2,205.0 | 2,275.0 | -160.0 | -6.6 | 5,553,300 |
| 08/01 | 2,420.0 | 2,470.0 | 2,020.0 | 2,435.0 | +35.0 | +1.5 | 4,539,400 |
| 07/12 | 2,645.0 | 2,690.0 | 2,400.0 | 2,400.0 | -180.0 | -7.0 | 3,401,200 |
| 07/11 | 3,020.0 | 3,060.0 | 2,445.0 | 2,580.0 | -480.0 | -15.7 | 5,111,400 |
| 07/10 | 3,200.0 | 3,520.0 | 2,915.0 | 3,060.0 | -160.0 | -5.0 | 4,665,200 |
| 07/09 | 3,360.0 | 3,490.0 | 3,100.0 | 3,220.0 | -240.0 | -6.9 | 2,527,100 |
| 07/08 | 3,210.0 | 3,540.0 | 2,800.0 | 3,460.0 | +240.0 | +7.5 | 5,519,200 |
| 07/07 | 3,690.0 | 3,800.0 | 3,010.0 | 3,220.0 | -550.0 | -14.6 | 3,679,200 |
| 07/06 | 3,900.0 | 3,980.0 | 3,650.0 | 3,770.0 | -100.0 | -2.6 | 4,484,900 |
| 07/05 | 4,020.0 | 4,320.0 | 3,780.0 | 3,870.0 | -190.0 | -4.7 | 3,708,600 |
▶︎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
