ＴＢＳホールディングス

9401

プライム/情報･通信業/TBS HOLDINGS,INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	5,595.0	5,673.0	5,595.0	5,618.0	-105.0	-1.83%	297,700
2026-03-12	5,693.0	5,734.0	5,655.0	5,723.0	-70.0	-1.21%	185,500
2026-03-11	5,809.0	5,830.0	5,762.0	5,793.0	+63.0	+1.10%	172,000
2026-03-10	5,774.0	5,808.0	5,713.0	5,730.0	+56.0	+0.99%	196,700
2026-03-09	5,543.0	5,706.0	5,526.0	5,674.0	-168.0	-2.88%	210,000
2026-03-06	5,746.0	5,842.0	5,709.0	5,842.0	+84.0	+1.46%	204,500
2026-03-05	5,846.0	5,933.0	5,758.0	5,758.0	+12.0	+0.21%	232,500
2026-03-04	5,767.0	5,832.0	5,673.0	5,746.0	-56.0	-0.97%	360,500
2026-03-03	5,790.0	5,834.0	5,743.0	5,802.0	-45.0	-0.77%	289,600
2026-03-02	5,834.0	5,884.0	5,792.0	5,847.0	-63.0	-1.07%	267,200
2026-02-27	5,905.0	5,980.0	5,856.0	5,910.0	+55.0	+0.94%	500,500
2026-02-26	5,770.0	5,870.0	5,739.0	5,855.0	+185.0	+3.26%	364,200
2026-02-25	5,706.0	5,707.0	5,625.0	5,670.0	-33.0	-0.58%	269,400
2026-02-24	5,700.0	5,715.0	5,655.0	5,703.0	-11.0	-0.19%	271,600
2026-02-20	5,672.0	5,763.0	5,600.0	5,714.0	-1.0	-0.02%	258,600
2026-02-19	5,800.0	5,803.0	5,708.0	5,715.0	-42.0	-0.73%	220,000
2026-02-18	5,755.0	5,851.0	5,719.0	5,757.0	+42.0	+0.73%	162,700
2026-02-17	5,917.0	5,941.0	5,690.0	5,715.0	-221.0	-3.72%	179,900
2026-02-16	5,991.0	6,015.0	5,837.0	5,936.0	-1.0	-0.02%	247,600
2026-02-13	5,945.0	5,995.0	5,900.0	5,937.0	+6.0	+0.10%	467,000
2026-02-12	5,981.0	6,019.0	5,887.0	5,931.0	-63.0	-1.05%	372,400
2026-02-10	5,930.0	6,068.0	5,898.0	5,994.0	+156.0	+2.67%	432,700
2026-02-09	5,800.0	5,882.0	5,740.0	5,838.0	+278.0	+5.00%	485,800
2026-02-06	5,743.0	5,754.0	5,542.0	5,560.0	-483.0	-7.99%	770,700
2026-02-05	6,065.0	6,099.0	5,985.0	6,043.0	+28.0	+0.47%	273,500
2026-02-04	6,103.0	6,142.0	5,960.0	6,015.0	-159.0	-2.58%	297,100
2026-02-03	6,117.0	6,211.0	6,096.0	6,174.0	+74.0	+1.21%	186,500
2026-02-02	6,087.0	6,176.0	6,051.0	6,100.0	+110.0	+1.84%	201,000
2026-01-30	6,069.0	6,074.0	5,989.0	5,990.0	-48.0	-0.79%	170,700
2026-01-29	5,998.0	6,074.0	5,978.0	6,038.0	+17.0	+0.28%	247,900
2026-01-28	6,083.0	6,099.0	6,020.0	6,021.0	-145.0	-2.35%	165,400
2026-01-27	6,202.0	6,234.0	6,138.0	6,166.0	-80.0	-1.28%	131,300
2026-01-26	6,253.0	6,301.0	6,181.0	6,246.0	-99.0	-1.56%	169,500
2026-01-23	6,242.0	6,402.0	6,242.0	6,345.0	+148.0	+2.39%	198,400
2026-01-22	6,194.0	6,264.0	6,150.0	6,197.0	+48.0	+0.78%	237,800
2026-01-21	6,170.0	6,184.0	6,130.0	6,149.0	+9.0	+0.15%	158,600
2026-01-20	6,133.0	6,202.0	6,120.0	6,140.0	-30.0	-0.49%	132,200
2026-01-19	6,154.0	6,189.0	6,123.0	6,170.0	+17.0	+0.28%	142,500
2026-01-16	6,048.0	6,220.0	5,995.0	6,153.0	+45.0	+0.74%	193,000
2026-01-15	6,094.0	6,170.0	6,066.0	6,108.0	-50.0	-0.81%	129,700
2026-01-14	6,138.0	6,192.0	6,049.0	6,158.0	+20.0	+0.33%	257,900
2026-01-13	6,205.0	6,214.0	6,135.0	6,138.0	+130.0	+2.16%	232,800
2026-01-09	5,958.0	6,030.0	5,912.0	6,008.0	+61.0	+1.03%	201,200
2026-01-08	5,894.0	5,956.0	5,875.0	5,947.0	+58.0	+0.98%	163,600
2026-01-07	5,833.0	5,934.0	5,824.0	5,889.0	-44.0	-0.74%	166,300
2026-01-06	5,853.0	5,973.0	5,806.0	5,933.0	+110.0	+1.89%	171,200
2026-01-05	5,779.0	5,832.0	5,753.0	5,823.0	+44.0	+0.76%	201,200
2025-12-30	5,802.0	5,825.0	5,756.0	5,779.0	-7.0	-0.12%	166,500
2025-12-29	5,819.0	5,838.0	5,770.0	5,786.0	-43.0	-0.74%	130,700
2025-12-26	5,893.0	5,893.0	5,794.0	5,829.0	-23.0	-0.39%	109,000
2025-12-25	5,871.0	5,881.0	5,808.0	5,852.0	+36.0	+0.62%	93,800
2025-12-24	5,820.0	5,849.0	5,781.0	5,816.0	-27.0	-0.46%	97,300
2025-12-23	5,774.0	5,860.0	5,765.0	5,843.0	+16.0	+0.27%	113,600
2025-12-22	5,898.0	5,900.0	5,815.0	5,827.0	+17.0	+0.29%	170,800
2025-12-19	5,800.0	5,832.0	5,777.0	5,810.0	+29.0	+0.50%	152,100
2025-12-18	5,826.0	5,852.0	5,753.0	5,781.0	-45.0	-0.77%	149,200
2025-12-17	5,818.0	5,851.0	5,755.0	5,826.0	+10.0	+0.17%	118,400
2025-12-16	5,846.0	5,867.0	5,799.0	5,816.0	-21.0	-0.36%	156,100
2025-12-15	5,826.0	5,860.0	5,759.0	5,837.0	-47.0	-0.80%	216,500
2025-12-12	5,682.0	5,919.0	5,609.0	5,884.0	+402.0	+7.33%	493,600
2025-12-11	5,559.0	5,579.0	5,471.0	5,482.0	-56.0	-1.01%	173,800
2025-12-10	5,571.0	5,577.0	5,497.0	5,538.0	+1.0	+0.02%	215,900
2025-12-09	5,620.0	5,632.0	5,501.0	5,537.0	-83.0	-1.48%	242,400
2025-12-08	5,589.0	5,640.0	5,547.0	5,620.0	+91.0	+1.65%	231,200
2025-12-05	5,503.0	5,576.0	5,484.0	5,529.0	-74.0	-1.32%	222,300
2025-12-04	5,630.0	5,636.0	5,542.0	5,603.0	-41.0	-0.73%	187,500
2025-12-03	5,614.0	5,680.0	5,574.0	5,644.0	+30.0	+0.53%	233,100
2025-12-02	5,767.0	5,773.0	5,595.0	5,614.0	-215.0	-3.69%	174,900
2025-12-01	5,816.0	5,858.0	5,796.0	5,829.0	+13.0	+0.22%	199,000
2025-11-28	5,826.0	5,830.0	5,760.0	5,816.0	-30.0	-0.51%	175,000
2025-11-27	5,855.0	5,897.0	5,793.0	5,846.0	+21.0	+0.36%	163,200
2025-11-26	5,738.0	5,835.0	5,657.0	5,825.0	+124.0	+2.18%	183,400
2025-11-25	5,700.0	5,702.0	5,621.0	5,701.0	+17.0	+0.30%	208,900
2025-11-21	5,535.0	5,684.0	5,534.0	5,684.0	+149.0	+2.69%	224,600
2025-11-20	5,585.0	5,615.0	5,492.0	5,535.0	+14.0	+0.25%	189,300
2025-11-19	5,553.0	5,596.0	5,491.0	5,521.0	-23.0	-0.41%	200,400
2025-11-18	5,523.0	5,582.0	5,513.0	5,544.0	-28.0	-0.50%	217,400
2025-11-17	5,435.0	5,573.0	5,376.0	5,572.0	+89.0	+1.62%	178,000
2025-11-14	5,514.0	5,570.0	5,450.0	5,483.0	-122.0	-2.18%	184,100
2025-11-13	5,527.0	5,645.0	5,506.0	5,605.0	+60.0	+1.08%	214,700
2025-11-12	5,437.0	5,577.0	5,383.0	5,545.0	+201.0	+3.76%	314,800
2025-11-11	5,533.0	5,533.0	5,320.0	5,344.0	-163.0	-2.96%	284,300
2025-11-10	5,488.0	5,530.0	5,436.0	5,507.0	+134.0	+2.49%	200,600
2025-11-07	5,508.0	5,558.0	5,293.0	5,373.0	-127.0	-2.31%	264,800
2025-11-06	5,453.0	5,539.0	5,424.0	5,500.0	+92.0	+1.70%	178,200
2025-11-05	5,333.0	5,420.0	5,259.0	5,408.0	+60.0	+1.12%	183,000
2025-11-04	5,243.0	5,382.0	5,234.0	5,348.0	+24.0	+0.45%	228,300
2025-10-31	5,345.0	5,354.0	5,269.0	5,324.0	+37.0	+0.70%	198,200
2025-10-30	5,277.0	5,300.0	5,175.0	5,287.0	+32.0	+0.61%	192,200
2025-10-29	5,367.0	5,409.0	5,245.0	5,255.0	-139.0	-2.58%	157,500
2025-10-28	5,468.0	5,468.0	5,361.0	5,394.0	-97.0	-1.77%	163,500
2025-10-27	5,549.0	5,627.0	5,491.0	5,491.0	+12.0	+0.22%	211,900
2025-10-24	5,457.0	5,518.0	5,450.0	5,479.0	+22.0	+0.40%	260,500
2025-10-23	5,335.0	5,493.0	5,304.0	5,457.0	+137.0	+2.58%	165,900
2025-10-22	5,348.0	5,358.0	5,315.0	5,320.0	+34.0	+0.64%	129,400
2025-10-21	5,270.0	5,344.0	5,248.0	5,286.0	+3.0	+0.06%	165,900
2025-10-20	5,280.0	5,350.0	5,271.0	5,283.0	+79.0	+1.52%	139,600
2025-10-17	5,269.0	5,312.0	5,152.0	5,204.0	-53.0	-1.01%	257,200
2025-10-16	5,271.0	5,299.0	5,204.0	5,257.0	+86.0	+1.66%	289,200
2025-10-15	5,168.0	5,197.0	5,119.0	5,171.0	-3.0	-0.06%	183,700
2025-10-14	5,064.0	5,205.0	5,060.0	5,174.0	+22.0	+0.43%	242,400
2025-10-10	5,269.0	5,296.0	5,133.0	5,152.0	-197.0	-3.68%	297,200
2025-10-09	5,400.0	5,442.0	5,284.0	5,349.0	-51.0	-0.94%	274,100
2025-10-08	5,350.0	5,439.0	5,346.0	5,400.0	+42.0	+0.78%	186,900
2025-10-07	5,369.0	5,407.0	5,331.0	5,358.0	-29.0	-0.54%	220,900
2025-10-06	5,440.0	5,467.0	5,376.0	5,387.0	+83.0	+1.56%	217,000
2025-10-03	5,365.0	5,388.0	5,282.0	5,304.0	+5.0	+0.09%	145,000
2025-10-02	5,425.0	5,445.0	5,231.0	5,299.0	-120.0	-2.21%	230,600
2025-10-01	5,575.0	5,597.0	5,405.0	5,419.0	-199.0	-3.54%	243,500
2025-09-30	5,527.0	5,659.0	5,445.0	5,618.0	+164.0	+3.01%	307,500
2025-09-29	5,436.0	5,498.0	5,379.0	5,454.0	-21.0	-0.38%	251,400
2025-09-26	5,390.0	5,561.0	5,384.0	5,475.0	+98.0	+1.82%	390,100
2025-09-25	5,365.0	5,396.0	5,340.0	5,377.0	+16.0	+0.30%	237,000
2025-09-24	5,311.0	5,372.0	5,298.0	5,361.0	+50.0	+0.94%	161,100
2025-09-22	5,340.0	5,345.0	5,280.0	5,311.0	-29.0	-0.54%	168,700
2025-09-19	5,414.0	5,441.0	5,313.0	5,340.0	-77.0	-1.42%	282,300
2025-09-18	5,423.0	5,440.0	5,330.0	5,417.0	-8.0	-0.15%	220,800
2025-09-17	5,463.0	5,502.0	5,394.0	5,425.0	-86.0	-1.56%	228,600
2025-09-16	5,521.0	5,587.0	5,492.0	5,511.0	-10.0	-0.18%	179,600
2025-09-12	5,587.0	5,594.0	5,506.0	5,521.0	—	—	208,300

直近120営業日分を表示