！決算発表予定日 2024/05/14
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20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 (24/04/10) | 2,037 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/04/10) | 2,902 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,179 | 4,180 | 3,966 | 4,061 | -48 | -1.2 | 2,226,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,321 | 4,403 | 4,046 | 4,109 | -176 | -4.1 | 3,290,400 |
| 4/19 | 4,817 | 4,832 | 4,207 | 4,285 | -485 | -10.2 | 2,880,400 |
| 4/12 | 4,545 | 4,900 | 4,525 | 4,770 | +259 | +5.7 | 2,745,000 |
| 4/5 | 4,380 | 4,549 | 4,284 | 4,511 | +152 | +3.5 | 3,110,800 |
| 3/29 | 4,215 | 4,398 | 4,080 | 4,359 | +178 | +4.3 | 2,591,000 |
| 3/22 | 3,982 | 4,209 | 3,955 | 4,181 | +214 | +5.4 | 1,456,300 |
| 3/15 | 3,950 | 3,997 | 3,862 | 3,967 | -91 | -2.2 | 1,843,500 |
| 3/8 | 4,062 | 4,131 | 3,926 | 4,058 | +1 | +0.0 | 2,965,600 |
| 3/1 | 4,270 | 4,299 | 3,856 | 4,057 | -191 | -4.5 | 3,024,500 |
| 2/22 | 4,327 | 4,356 | 4,203 | 4,248 | -44 | -1.0 | 1,779,700 |
| 2/16 | 4,031 | 4,428 | 3,954 | 4,292 | +270 | +6.7 | 2,485,100 |
| 2/9 | 3,959 | 4,176 | 3,904 | 4,022 | -77 | -1.9 | 5,457,200 |
| 2/2 | 3,381 | 4,212 | 3,372 | 4,099 | +687 | +20.1 | 6,749,500 |
| 1/26 | 3,515 | 3,593 | 3,382 | 3,412 | -79 | -2.3 | 2,762,100 |
| 1/19 | 3,260 | 3,584 | 3,256 | 3,491 | +258 | +8.0 | 3,562,700 |
| 1/12 | 2,988 | 3,252 | 2,978 | 3,233 | +269 | +9.1 | 2,008,500 |
| 1/5 | 2,993 | 2,996 | 2,902 | 2,964 | -35 | -1.2 | 1,263,500 |
| 12/29 | 3,020 | 3,029 | 2,940 | 2,999 | +15 | +0.5 | 1,806,500 |
| 12/22 | 2,979 | 3,032 | 2,880 | 2,984 | -56 | -1.8 | 2,303,000 |
| 12/15 | 2,910 | 3,195 | 2,904 | 3,040 | +131 | +4.5 | 3,573,300 |
| 12/8 | 2,824 | 3,039 | 2,799 | 2,909 | +53 | +1.9 | 2,822,700 |
| 12/1 | 2,690 | 2,857 | 2,603 | 2,856 | +167 | +6.2 | 2,196,400 |
| 11/24 | 2,600 | 2,697 | 2,539 | 2,689 | +79 | +3.0 | 1,867,500 |
| 11/17 | 2,622 | 2,623 | 2,422 | 2,610 | -25 | -1.0 | 3,639,200 |
| 11/10 | 2,638 | 2,763 | 2,564 | 2,635 | +23 | +0.9 | 3,318,900 |
| 11/2 | 2,395 | 2,622 | 2,376 | 2,612 | +202 | +8.4 | 2,591,800 |
| 10/27 | 2,380 | 2,482 | 2,360 | 2,410 | +10 | +0.4 | 2,271,200 |
| 10/20 | 2,398 | 2,438 | 2,338 | 2,400 | -28 | -1.2 | 1,438,400 |
| 10/13 | 2,357 | 2,446 | 2,342 | 2,428 | +74 | +3.1 | 1,495,400 |
| 10/6 | 2,506 | 2,537 | 2,251 | 2,354 | -160 | -6.4 | 2,526,900 |
▶︎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