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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,708.0 | 1,825.0 | 1,662.0 | 1,698.0 | -21.0 | -1.2 | 7,153,500 |
| 04/09 | 1,730.0 | 1,766.0 | 1,592.0 | 1,719.0 | -15.0 | -0.9 | 9,403,800 |
| 04/08 | 1,897.0 | 1,897.0 | 1,646.0 | 1,734.0 | -164.0 | -8.6 | 8,090,600 |
| 04/07 | 1,930.0 | 1,955.0 | 1,790.0 | 1,898.0 | -22.0 | -1.2 | 9,379,700 |
| 04/06 | 1,980.0 | 2,070.0 | 1,822.0 | 1,920.0 | -38.0 | -1.9 | 12,304,700 |
| 04/05 | 2,185.0 | 2,185.0 | 1,750.0 | 1,958.0 | -242.0 | -11.0 | 11,267,100 |
| 04/04 | 2,095.0 | 2,350.0 | 2,030.0 | 2,200.0 | +110.0 | +5.3 | 10,930,400 |
| 04/03 | 1,780.0 | 2,130.0 | 1,779.0 | 2,090.0 | +319.0 | +18.0 | 17,850,200 |
| 04/02 | 1,680.0 | 1,785.0 | 1,627.0 | 1,771.0 | +130.0 | +7.9 | 7,454,800 |
| 04/01 | 1,737.0 | 1,785.0 | 1,559.0 | 1,641.0 | -66.0 | -3.9 | 14,241,400 |
| 03/12 | 1,700.0 | 1,794.0 | 1,508.0 | 1,707.0 | +8.0 | +0.5 | 9,847,700 |
| 03/11 | 1,800.0 | 1,830.0 | 1,480.0 | 1,699.0 | -62.0 | -3.5 | 7,216,600 |
| 03/10 | 1,560.0 | 1,999.0 | 1,550.0 | 1,761.0 | +219.0 | +14.2 | 10,521,300 |
| 03/09 | 1,750.0 | 1,820.0 | 1,535.0 | 1,542.0 | -248.0 | -13.9 | 10,819,700 |
| 03/08 | 1,356.0 | 1,791.0 | 1,353.0 | 1,790.0 | +435.0 | +32.1 | 15,479,400 |
| 03/07 | 1,450.0 | 1,815.0 | 1,343.0 | 1,355.0 | -108.0 | -7.4 | 17,651,900 |
| 03/06 | 1,278.0 | 1,489.0 | 1,275.0 | 1,463.0 | +201.0 | +15.9 | 11,247,100 |
| 03/05 | 1,370.0 | 1,447.0 | 1,251.0 | 1,262.0 | -137.0 | -9.8 | 10,352,900 |
| 03/04 | 1,399.0 | 1,416.0 | 1,246.0 | 1,399.0 | -20.0 | -1.4 | 10,462,200 |
| 03/03 | 1,450.0 | 1,543.0 | 1,332.0 | 1,419.0 | -51.0 | -3.5 | 9,056,100 |
| 03/02 | 1,484.0 | 1,694.0 | 1,359.0 | 1,470.0 | -8.0 | -0.5 | 9,089,200 |
| 03/01 | 1,500.0 | 1,640.0 | 1,376.0 | 1,478.0 | -14.0 | -0.9 | 10,895,000 |
| 02/12 | 1,700.0 | 1,752.0 | 1,392.0 | 1,492.0 | -268.0 | -15.2 | 10,272,200 |
| 02/11 | 1,725.0 | 1,820.0 | 1,491.0 | 1,760.0 | +80.0 | +4.8 | 9,144,800 |
| 02/10 | 1,722.0 | 1,980.0 | 1,660.0 | 1,680.0 | -95.0 | -5.4 | 13,793,000 |
| 02/09 | 2,130.0 | 2,140.0 | 1,735.0 | 1,775.0 | -350.0 | -16.5 | 10,186,000 |
| 02/08 | 2,430.0 | 2,545.0 | 2,075.0 | 2,125.0 | -335.0 | -13.6 | 10,817,000 |
| 02/07 | 2,715.0 | 2,790.0 | 2,390.0 | 2,460.0 | -225.0 | -8.4 | 8,332,000 |
| 02/06 | 2,820.0 | 2,885.0 | 2,355.0 | 2,685.0 | -15.0 | -0.6 | 10,251,000 |
| 02/05 | 2,750.0 | 3,090.0 | 2,645.0 | 2,700.0 | -30.0 | -1.1 | 12,225,000 |
▶︎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
