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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,340.0 | 4,380.0 | 3,820.0 | 4,060.0 | -300.0 | -6.9 | 5,218,200 |
| 07/03 | 3,970.0 | 5,300.0 | 3,910.0 | 4,360.0 | +440.0 | +11.2 | 8,834,700 |
| 07/02 | 4,200.0 | 4,500.0 | 3,840.0 | 3,920.0 | -250.0 | -6.0 | 7,210,800 |
| 07/01 | 4,010.0 | 4,340.0 | 3,840.0 | 4,170.0 | +200.0 | +5.0 | 9,181,600 |
| 06/12 | 2,920.0 | 4,070.0 | 2,915.0 | 3,970.0 | +1,090.0 | +37.9 | 21,921,200 |
| 06/11 | 2,660.0 | 2,895.0 | 2,445.0 | 2,880.0 | +190.0 | +7.1 | 8,004,100 |
| 06/10 | 2,760.0 | 2,760.0 | 2,610.0 | 2,690.0 | -65.0 | -2.4 | 9,062,800 |
| 06/09 | 2,595.0 | 2,790.0 | 2,580.0 | 2,755.0 | +120.0 | +4.6 | 4,910,200 |
| 06/08 | 2,450.0 | 2,885.0 | 2,435.0 | 2,635.0 | +220.0 | +9.1 | 7,436,100 |
| 06/07 | 2,760.0 | 2,780.0 | 2,295.0 | 2,415.0 | -340.0 | -12.3 | 7,283,700 |
| 06/06 | 3,070.0 | 3,100.0 | 2,560.0 | 2,755.0 | -345.0 | -11.1 | 10,853,400 |
| 06/05 | 3,180.0 | 3,260.0 | 2,985.0 | 3,100.0 | -70.0 | -2.2 | 6,203,100 |
| 06/04 | 3,170.0 | 3,220.0 | 3,000.0 | 3,170.0 | +10.0 | +0.3 | 4,491,500 |
| 06/03 | 3,450.0 | 3,550.0 | 3,100.0 | 3,160.0 | -300.0 | -8.7 | 6,747,300 |
| 06/02 | 3,100.0 | 3,460.0 | 3,040.0 | 3,460.0 | +330.0 | +10.5 | 8,306,000 |
| 06/01 | 3,050.0 | 3,190.0 | 2,900.0 | 3,130.0 | -70.0 | -2.2 | 8,662,700 |
| 05/12 | 2,770.0 | 3,380.0 | 2,650.0 | 3,200.0 | +425.0 | +15.3 | 15,337,300 |
| 05/11 | 3,290.0 | 3,420.0 | 2,770.0 | 2,775.0 | -525.0 | -15.9 | 24,254,100 |
| 05/10 | 2,625.0 | 4,110.0 | 2,625.0 | 3,300.0 | +665.0 | +25.2 | 96,247,100 |
| 05/09 | 2,140.0 | 2,640.0 | 2,120.0 | 2,635.0 | +505.0 | +23.7 | 24,010,600 |
| 05/08 | 1,904.0 | 2,190.0 | 1,808.0 | 2,130.0 | +196.0 | +10.1 | 22,371,000 |
| 05/07 | 1,848.0 | 2,025.0 | 1,842.0 | 1,934.0 | +98.0 | +5.3 | 15,113,900 |
| 05/06 | 1,807.0 | 1,889.0 | 1,773.0 | 1,836.0 | +5.0 | +0.3 | 14,425,100 |
| 05/05 | 1,973.0 | 2,055.0 | 1,692.0 | 1,831.0 | -161.0 | -8.1 | 19,000,200 |
| 05/04 | 2,075.0 | 2,130.0 | 1,910.0 | 1,992.0 | -98.0 | -4.7 | 16,268,400 |
| 05/03 | 1,852.0 | 2,450.0 | 1,852.0 | 2,090.0 | +208.0 | +11.1 | 26,111,100 |
| 05/02 | 1,728.0 | 1,940.0 | 1,693.0 | 1,882.0 | +154.0 | +8.9 | 15,683,600 |
| 05/01 | 1,658.0 | 1,790.0 | 1,645.0 | 1,728.0 | +57.0 | +3.4 | 12,645,400 |
| 04/12 | 1,580.0 | 1,672.0 | 1,552.0 | 1,671.0 | +40.0 | +2.5 | 10,681,900 |
| 04/11 | 1,711.0 | 1,768.0 | 1,588.0 | 1,631.0 | -67.0 | -4.0 | 7,977,000 |
▶︎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
