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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,732.0 | 3,765.0 | 3,593.0 | 3,694.0 | -71.0 | -1.9 | 1,367,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,917.0 | 3,959.0 | 3,734.0 | 3,765.0 | +7.0 | +0.2 | 1,649,000 |
| 11/8 | 3,661.0 | 3,820.0 | 3,615.0 | 3,758.0 | +78.0 | +2.1 | 1,324,300 |
| 11/1 | 3,713.0 | 3,831.0 | 3,658.0 | 3,680.0 | -27.0 | -0.7 | 1,546,600 |
| 10/25 | 3,884.0 | 3,884.0 | 3,694.0 | 3,707.0 | -131.0 | -3.4 | 951,100 |
| 10/18 | 4,123.0 | 4,160.0 | 3,823.0 | 3,838.0 | -206.0 | -5.1 | 967,000 |
| 10/11 | 4,037.0 | 4,089.0 | 3,899.0 | 4,044.0 | +117.0 | +3.0 | 1,279,500 |
| 10/4 | 3,921.0 | 4,030.0 | 3,853.0 | 3,927.0 | -204.0 | -4.9 | 1,360,300 |
| 9/27 | 3,963.0 | 4,169.0 | 3,818.0 | 4,131.0 | +238.0 | +6.1 | 1,574,300 |
| 9/20 | 4,008.0 | 4,074.0 | 3,856.0 | 3,893.0 | -88.0 | -2.2 | 1,210,900 |
| 9/13 | 3,837.0 | 4,141.0 | 3,813.0 | 3,981.0 | +74.0 | +1.9 | 1,273,900 |
| 9/6 | 4,047.0 | 4,245.0 | 3,863.0 | 3,907.0 | -130.0 | -3.2 | 1,375,800 |
| 8/30 | 3,970.0 | 4,125.0 | 3,864.0 | 4,037.0 | +32.0 | +0.8 | 833,200 |
| 8/23 | 4,000.0 | 4,074.0 | 3,931.0 | 4,005.0 | +4.0 | +0.1 | 840,900 |
| 8/16 | 3,701.0 | 4,045.0 | 3,653.0 | 4,001.0 | +277.0 | +7.4 | 1,136,000 |
| 8/9 | 3,554.0 | 3,841.0 | 3,110.0 | 3,724.0 | -86.0 | -2.3 | 2,385,100 |
| 8/2 | 4,039.0 | 4,316.0 | 3,801.0 | 3,810.0 | -164.0 | -4.1 | 1,500,700 |
| 7/26 | 4,300.0 | 4,376.0 | 3,956.0 | 3,974.0 | -343.0 | -8.0 | 1,166,000 |
| 7/19 | 4,400.0 | 4,497.0 | 4,206.0 | 4,317.0 | -77.0 | -1.8 | 993,300 |
| 7/12 | 4,253.0 | 4,455.0 | 4,080.0 | 4,394.0 | +174.0 | +4.1 | 2,475,200 |
| 7/5 | 4,100.0 | 4,280.0 | 4,098.0 | 4,220.0 | +166.0 | +4.1 | 1,516,800 |
| 6/28 | 4,065.0 | 4,124.0 | 3,983.0 | 4,054.0 | -22.0 | -0.5 | 1,525,700 |
| 6/21 | 3,971.0 | 4,189.0 | 3,888.0 | 4,076.0 | +87.0 | +2.2 | 1,510,800 |
| 6/14 | 3,850.0 | 4,007.0 | 3,800.0 | 3,989.0 | +179.0 | +4.7 | 1,866,200 |
| 6/7 | 3,700.0 | 3,914.0 | 3,695.0 | 3,810.0 | +137.0 | +3.7 | 2,793,900 |
| 5/31 | 3,463.0 | 3,694.0 | 3,326.0 | 3,673.0 | +210.0 | +6.1 | 3,869,000 |
| 5/24 | 3,663.0 | 3,731.0 | 3,439.0 | 3,463.0 | -211.0 | -5.7 | 2,667,500 |
| 5/17 | 4,107.0 | 4,165.0 | 3,631.0 | 3,674.0 | -452.0 | -11.0 | 4,306,800 |
| 5/10 | 4,080.0 | 4,174.0 | 3,927.0 | 4,126.0 | +65.0 | +1.6 | 1,697,500 |
| 5/2 | 4,179.0 | 4,180.0 | 3,966.0 | 4,061.0 | -48.0 | -1.2 | 1,679,800 |
| 4/26 | 4,321.0 | 4,403.0 | 4,046.0 | 4,109.0 | -176.0 | -4.1 | 3,290,400 |
▶︎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
