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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,993.0 | 4,900.0 | 2,902.0 | 3,694.0 | +695.0 | +23.2 | 100,620,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,525.0 | 3,195.0 | 1,456.0 | 2,999.0 | +1,467.0 | +95.8 | 127,282,000 |
| 2022 | 1,673.0 | 2,012.0 | 1,482.0 | 1,532.0 | -137.0 | -8.2 | 88,127,700 |
| 2021 | 1,809.0 | 2,470.0 | 1,590.0 | 1,669.0 | -143.0 | -7.9 | 84,006,600 |
| 2020 | 1,826.0 | 2,183.0 | 1,232.0 | 1,812.0 | -54.0 | -2.9 | 92,552,300 |
| 2019 | 1,725.0 | 2,182.0 | 1,620.0 | 1,866.0 | +126.0 | +7.2 | 85,001,800 |
| 2018 | 2,796.0 | 2,920.0 | 1,612.0 | 1,740.0 | -1,074.0 | -38.2 | 89,860,700 |
| 2017 | 1,860.0 | 2,868.0 | 1,825.0 | 2,814.0 | +944.0 | +50.5 | 74,363,200 |
| 2016 | 1,891.0 | 2,009.0 | 1,265.0 | 1,870.0 | -60.0 | -3.1 | 77,353,400 |
| 2015 | 1,407.0 | 1,990.0 | 1,235.0 | 1,930.0 | +510.0 | +35.9 | 84,747,000 |
| 2014 | 1,308.0 | 1,449.0 | 1,033.0 | 1,420.0 | +114.0 | +8.7 | 55,783,500 |
| 2013 | 919.0 | 1,623.0 | 881.0 | 1,306.0 | +402.0 | +44.5 | 81,425,600 |
| 2012 | 1,005.0 | 1,252.0 | 687.0 | 904.0 | -86.0 | -8.7 | 55,661,400 |
| 2011 | 1,156.0 | 1,219.0 | 763.0 | 990.0 | -163.0 | -14.1 | 63,660,300 |
| 2010 | 1,295.0 | 1,694.0 | 952.0 | 1,153.0 | -147.0 | -11.3 | 62,557,900 |
| 2009 | 1,384.0 | 1,639.0 | 1,143.0 | 1,300.0 | -64.0 | -4.7 | 71,003,700 |
| 2008 | 2,420.0 | 2,800.0 | 1,170.0 | 1,364.0 | -1,036.0 | -43.2 | 69,839,200 |
| 2007 | 4,010.0 | 5,300.0 | 2,400.0 | 2,400.0 | -1,570.0 | -39.6 | 63,542,100 |
| 2006 | 3,050.0 | 4,070.0 | 2,295.0 | 3,970.0 | +770.0 | +24.1 | 103,882,100 |
| 2005 | 1,658.0 | 4,110.0 | 1,645.0 | 3,200.0 | +1,529.0 | +91.5 | 301,467,800 |
| 2004 | 1,737.0 | 2,350.0 | 1,552.0 | 1,671.0 | -36.0 | -2.1 | 126,735,100 |
| 2003 | 1,500.0 | 1,999.0 | 1,246.0 | 1,707.0 | +215.0 | +14.4 | 132,639,100 |
| 2002 | 2,005.0 | 3,090.0 | 1,392.0 | 1,492.0 | -498.0 | -25.0 | 128,007,000 |
| 2001 | 3,430.0 | 3,750.0 | 1,766.0 | 1,990.0 | -1,390.0 | -41.1 | 113,620,000 |
| 2000 | 3,470.0 | 6,250.0 | 2,850.0 | 3,380.0 | -80.0 | -2.3 | 133,465,000 |
| 1999 | 1,283.0 | 3,600.0 | 1,215.0 | 3,460.0 | +2,197.0 | +174.0 | 102,808,000 |
| 1998 | 1,680.0 | 1,840.0 | 940.0 | 1,263.0 | -387.0 | -23.5 | 51,346,000 |
| 1997 | 1,770.0 | 2,380.0 | 1,570.0 | 1,650.0 | -120.0 | -6.8 | 79,972,000 |
| 1996 | 1,750.0 | 2,040.0 | 1,510.0 | 1,770.0 | +70.0 | +4.1 | 66,841,000 |
| 1995 | 1,660.0 | 1,770.0 | 1,190.0 | 1,700.0 | +50.0 | +3.0 | 60,264,000 |
| 1994 | 1,320.0 | 2,020.0 | 1,310.0 | 1,650.0 | +340.0 | +26.0 | 85,303,000 |
▶︎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
