KabuInsight

ＴＡＮＡＫＥＮ

1450
スタンダード/建設業/TANAKEN 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
2026-03-131,555.01,565.01,531.01,549.0-16.0-1.02%15,400
2026-03-121,600.01,600.01,565.01,565.0-37.0-2.31%2,200
2026-03-111,589.01,605.01,579.01,602.0+12.0+0.75%3,800
2026-03-101,590.01,600.01,561.01,590.0+19.0+1.21%4,700
2026-03-091,546.01,578.01,545.01,571.0-29.0-1.81%6,000
2026-03-061,558.01,625.01,551.01,600.0+35.0+2.24%7,000
2026-03-051,567.01,577.01,540.01,565.0+34.0+2.22%6,100
2026-03-041,550.01,550.01,530.01,531.0-42.0-2.67%4,700
2026-03-031,615.01,629.01,573.01,573.0-52.0-3.20%6,100
2026-03-021,630.01,630.01,609.01,625.0+16.0+0.99%2,500
2026-02-271,625.01,630.01,601.01,609.0-16.0-0.98%7,300
2026-02-261,629.01,629.01,608.01,625.0-5.0-0.31%3,200
2026-02-251,627.01,633.01,605.01,630.0+17.0+1.05%5,400
2026-02-241,598.01,617.01,570.01,613.0+19.0+1.19%7,900
2026-02-201,625.01,626.01,591.01,594.0-16.0-0.99%5,300
2026-02-191,590.01,615.01,575.01,610.0+37.0+2.35%7,700
2026-02-181,520.01,590.01,456.01,573.0+53.0+3.49%18,200
2026-02-171,509.01,520.01,493.01,520.0+30.0+2.01%5,600
2026-02-161,493.01,520.01,435.01,490.0+3.0+0.20%15,100
2026-02-131,488.01,493.01,467.01,487.0+2.0+0.13%13,300
2026-02-121,490.01,490.01,482.01,485.0-5.0-0.34%5,200
2026-02-101,479.01,495.01,471.01,490.0+11.0+0.74%6,900
2026-02-091,478.01,480.01,466.01,479.0+5.0+0.34%15,900
2026-02-061,473.01,476.01,465.01,474.0+5.0+0.34%7,100
2026-02-051,462.01,472.01,459.01,469.0+6.0+0.41%7,300
2026-02-041,450.01,464.01,450.01,463.0+6.0+0.41%3,700
2026-02-031,450.01,464.01,446.01,457.0+11.0+0.76%6,300
2026-02-021,439.01,446.01,431.01,446.0+7.0+0.49%4,800
2026-01-301,437.01,446.01,435.01,439.0+2.0+0.14%1,300
2026-01-291,435.01,441.01,431.01,437.0-6.0-0.42%2,100
2026-01-281,448.01,448.01,435.01,443.0-2.0-0.14%2,800
2026-01-271,426.01,460.01,425.01,445.0+12.0+0.84%3,700
2026-01-261,442.01,446.01,425.01,433.0-9.0-0.62%11,200
2026-01-231,444.01,450.01,432.01,442.0+5.0+0.35%4,800
2026-01-221,440.01,440.01,434.01,437.0-1.0-0.07%2,400
2026-01-211,439.01,450.01,430.01,438.0-1.0-0.07%6,100
2026-01-201,442.01,443.01,432.01,439.0-3.0-0.21%3,200
2026-01-191,440.01,446.01,430.01,442.0-10.0-0.69%7,700
2026-01-161,460.01,461.01,445.01,452.0+6.0+0.41%6,400
2026-01-151,444.01,455.01,444.01,446.0+2.0+0.14%5,500
2026-01-141,433.01,444.01,431.01,444.0+11.0+0.77%5,800
2026-01-131,432.01,441.01,420.01,433.0+17.0+1.20%8,000
2026-01-091,415.01,418.01,405.01,416.0+1.0+0.07%6,700
2026-01-081,418.01,419.01,414.01,415.0-2.0-0.14%3,700
2026-01-071,422.01,422.01,413.01,417.0-5.0-0.35%5,600
2026-01-061,413.01,422.01,411.01,422.0+9.0+0.64%4,900
2026-01-051,434.01,439.01,409.01,413.0-5.0-0.35%10,800
2025-12-301,425.01,425.01,413.01,418.0+3.0+0.21%3,000
2025-12-291,427.01,427.01,409.01,415.0+9.0+0.64%7,900
2025-12-261,404.01,414.01,403.01,406.0-14.0-0.99%5,200
2025-12-251,441.01,444.01,404.01,420.0-1.0-0.07%9,000
2025-12-241,411.01,422.01,403.01,421.0+16.0+1.14%11,300
2025-12-231,404.01,416.01,400.01,405.0+1.0+0.07%9,300
2025-12-221,416.01,416.01,400.01,404.00.00.00%7,000
2025-12-191,400.01,405.01,400.01,404.0+6.0+0.43%6,600
2025-12-181,398.01,399.01,395.01,398.00.00.00%2,000
2025-12-171,396.01,398.01,395.01,398.0+2.0+0.14%2,500
2025-12-161,399.01,400.01,391.01,396.00.00.00%2,800
2025-12-151,396.01,400.01,396.01,396.0-5.0-0.36%3,700
2025-12-121,395.01,415.01,384.01,401.0+8.0+0.57%12,200
2025-12-111,397.01,398.01,390.01,393.0-3.0-0.21%2,900
2025-12-101,408.01,408.01,393.01,396.0-2.0-0.14%4,000
2025-12-091,397.01,399.01,395.01,398.0+5.0+0.36%9,000
2025-12-081,411.01,411.01,390.01,393.0-17.0-1.21%8,100
2025-12-051,413.01,415.01,407.01,410.00.00.00%10,100
2025-12-041,412.01,414.01,409.01,410.0-2.0-0.14%9,200
2025-12-031,417.01,417.01,409.01,412.0-4.0-0.28%7,600
2025-12-021,418.01,418.01,410.01,416.00.00.00%2,600
2025-12-011,412.01,416.01,406.01,416.0+3.0+0.21%7,000
2025-11-281,412.01,415.01,405.01,413.0+1.0+0.07%3,100
2025-11-271,416.01,416.01,406.01,412.0-2.0-0.14%4,100
2025-11-261,408.01,415.01,406.01,414.0+6.0+0.43%3,000
2025-11-251,419.01,419.01,408.01,408.0-2.0-0.14%5,700
2025-11-211,412.01,414.01,407.01,410.0-2.0-0.14%3,200
2025-11-201,412.01,412.01,400.01,412.0+9.0+0.64%1,800
2025-11-191,405.01,411.01,402.01,403.0-4.0-0.28%2,700
2025-11-181,401.01,412.01,400.01,407.00.00.00%5,400
2025-11-171,410.01,412.01,401.01,407.0-12.0-0.85%6,400
2025-11-141,420.01,432.01,400.01,419.0-1.0-0.07%16,600
2025-11-131,430.01,430.01,401.01,420.0+20.0+1.43%9,800
2025-11-121,400.01,411.01,396.01,400.0+6.0+0.43%2,700
2025-11-111,405.01,414.01,393.01,394.0-15.0-1.06%4,500
2025-11-101,383.01,419.01,380.01,409.0-42.0-2.89%22,600
2025-11-071,439.01,452.01,439.01,451.0+19.0+1.33%5,900
2025-11-061,417.01,460.01,417.01,432.0+19.0+1.34%8,000
2025-11-051,415.01,420.01,401.01,413.0-7.0-0.49%4,400
2025-11-041,420.01,448.01,415.01,420.0+5.0+0.35%12,800
2025-10-311,410.01,435.01,408.01,415.0-1.0-0.07%5,600
2025-10-301,412.01,424.01,408.01,416.0-3.0-0.21%1,500
2025-10-291,435.01,444.01,414.01,419.0-12.0-0.84%4,600
2025-10-281,444.01,448.01,400.01,431.0-13.0-0.90%4,700
2025-10-271,455.01,455.01,426.01,444.0-9.0-0.62%4,500
2025-10-241,460.01,468.01,430.01,453.0+7.0+0.48%4,100
2025-10-231,428.01,450.01,426.01,446.0+23.0+1.62%7,900
2025-10-221,413.01,426.01,404.01,423.0+5.0+0.35%3,800
2025-10-211,415.01,430.01,405.01,418.0+18.0+1.29%10,800
2025-10-201,379.01,400.01,377.01,400.0+21.0+1.52%9,400
2025-10-171,382.01,386.01,373.01,379.0-6.0-0.43%1,700
2025-10-161,365.01,385.01,365.01,385.0+22.0+1.61%5,700
2025-10-151,365.01,376.01,363.01,363.0-2.0-0.15%3,800
2025-10-141,368.01,380.01,361.01,365.0-8.0-0.58%5,200
2025-10-101,393.01,393.01,369.01,373.0-16.0-1.15%6,000
2025-10-091,397.01,397.01,381.01,389.0-8.0-0.57%4,600
2025-10-081,392.01,410.01,392.01,397.0+5.0+0.36%1,900
2025-10-071,382.01,394.01,370.01,392.0+10.0+0.72%15,300
2025-10-061,370.01,393.01,370.01,382.0+21.0+1.54%9,500
2025-10-031,360.01,366.01,360.01,361.0+1.0+0.07%3,500
2025-10-021,399.01,399.01,360.01,360.0-21.0-1.52%23,900
2025-10-011,427.01,427.01,381.01,381.0-43.0-3.02%7,500
2025-09-301,419.01,440.01,419.01,424.0+4.0+0.28%2,500
2025-09-291,411.01,443.01,410.01,420.0+10.0+0.71%4,300
2025-09-261,420.01,429.01,410.01,410.0-13.0-0.91%5,400
2025-09-251,416.01,435.01,407.01,423.0+11.0+0.78%10,200
2025-09-241,409.01,413.01,391.01,412.0+10.0+0.71%12,200
2025-09-221,398.01,415.01,395.01,402.0-1.0-0.07%7,800
2025-09-191,400.01,436.01,392.01,403.0-3.0-0.21%23,500
2025-09-181,405.01,418.01,393.01,406.0-1.0-0.07%14,700
2025-09-171,439.01,439.01,407.01,407.0-19.0-1.33%14,500
2025-09-161,425.01,439.01,421.01,426.0+6.0+0.42%16,600
2025-09-121,437.01,444.01,420.01,420.0——11,400

直近120営業日分を表示