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
3,668.9
円
(09:36)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,723.0 | 3,760.0 | 3,621.0 | 3,670.0 | -24.0 | -0.7 | 810,400 |
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 | 4,321.0 | 4,403.0 | 4,046.0 | 4,109.0 | -176.0 | -4.1 | 3,290,400 |
| 4/19 | 4,817.0 | 4,832.0 | 4,207.0 | 4,285.0 | -485.0 | -10.2 | 2,880,400 |
| 4/12 | 4,545.0 | 4,900.0 | 4,525.0 | 4,770.0 | +259.0 | +5.7 | 2,745,000 |
| 4/5 | 4,380.0 | 4,549.0 | 4,284.0 | 4,511.0 | +152.0 | +3.5 | 3,110,800 |
| 3/29 | 4,215.0 | 4,398.0 | 4,080.0 | 4,359.0 | +178.0 | +4.3 | 2,591,000 |
| 3/22 | 3,982.0 | 4,209.0 | 3,955.0 | 4,181.0 | +214.0 | +5.4 | 1,456,300 |
| 3/15 | 3,950.0 | 3,997.0 | 3,862.0 | 3,967.0 | -91.0 | -2.2 | 1,843,500 |
| 3/8 | 4,062.0 | 4,131.0 | 3,926.0 | 4,058.0 | +1.0 | +0.0 | 2,965,600 |
| 3/1 | 4,270.0 | 4,299.0 | 3,856.0 | 4,057.0 | -191.0 | -4.5 | 3,024,500 |
| 2/22 | 4,327.0 | 4,356.0 | 4,203.0 | 4,248.0 | -44.0 | -1.0 | 1,779,700 |
| 2/16 | 4,031.0 | 4,428.0 | 3,954.0 | 4,292.0 | +270.0 | +6.7 | 2,485,100 |
| 2/9 | 3,959.0 | 4,176.0 | 3,904.0 | 4,022.0 | -77.0 | -1.9 | 5,457,200 |
| 2/2 | 3,381.0 | 4,212.0 | 3,372.0 | 4,099.0 | +687.0 | +20.1 | 6,749,500 |
| 1/26 | 3,515.0 | 3,593.0 | 3,382.0 | 3,412.0 | -79.0 | -2.3 | 2,762,100 |
| 1/19 | 3,260.0 | 3,584.0 | 3,256.0 | 3,491.0 | +258.0 | +8.0 | 3,562,700 |
| 1/12 | 2,988.0 | 3,252.0 | 2,978.0 | 3,233.0 | +269.0 | +9.1 | 2,008,500 |
| 1/5 | 2,993.0 | 2,996.0 | 2,902.0 | 2,964.0 | -35.0 | -1.2 | 1,263,500 |
| 12/29 | 3,020.0 | 3,029.0 | 2,940.0 | 2,999.0 | +15.0 | +0.5 | 1,806,500 |
| 12/22 | 2,979.0 | 3,032.0 | 2,880.0 | 2,984.0 | -56.0 | -1.8 | 2,303,000 |
| 12/15 | 2,910.0 | 3,195.0 | 2,904.0 | 3,040.0 | +131.0 | +4.5 | 3,573,300 |
| 12/8 | 2,824.0 | 3,039.0 | 2,799.0 | 2,909.0 | +53.0 | +1.9 | 2,822,700 |
| 12/1 | 2,690.0 | 2,857.0 | 2,603.0 | 2,856.0 | +167.0 | +6.2 | 2,196,400 |
| 11/24 | 2,600.0 | 2,697.0 | 2,539.0 | 2,689.0 | +79.0 | +3.0 | 1,867,500 |
| 11/17 | 2,622.0 | 2,623.0 | 2,422.0 | 2,610.0 | -25.0 | -1.0 | 3,639,200 |
| 11/10 | 2,638.0 | 2,763.0 | 2,564.0 | 2,635.0 | +23.0 | +0.9 | 3,318,900 |
| 11/2 | 2,395.0 | 2,622.0 | 2,376.0 | 2,612.0 | +202.0 | +8.4 | 2,591,800 |
| 10/27 | 2,380.0 | 2,482.0 | 2,360.0 | 2,410.0 | +10.0 | +0.4 | 2,271,200 |
| 10/20 | 2,398.0 | 2,438.0 | 2,338.0 | 2,400.0 | -28.0 | -1.2 | 1,438,400 |
| 10/13 | 2,357.0 | 2,446.0 | 2,342.0 | 2,428.0 | +74.0 | +3.1 | 1,495,400 |
| 10/6 | 2,506.0 | 2,537.0 | 2,251.0 | 2,354.0 | -160.0 | -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
