KabuInsight

タスキホールディングス

166A
グロース/不動産業/TASUKI 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
2026-03-13830.0836.0822.0829.0-12.0-1.43%601,600
2026-03-12868.0868.0839.0841.0-42.0-4.76%710,900
2026-03-11885.0906.0880.0883.0+7.0+0.80%1,244,700
2026-03-10866.0883.0857.0876.0+20.0+2.34%347,000
2026-03-09842.0858.0830.0856.0-31.0-3.49%817,400
2026-03-06880.0888.0874.0887.0-2.0-0.22%281,600
2026-03-05880.0894.0872.0889.0+39.0+4.59%483,000
2026-03-04865.0889.0835.0850.0-31.0-3.52%803,600
2026-03-03910.0914.0880.0881.0-35.0-3.82%664,400
2026-03-02900.0933.0900.0916.0-18.0-1.93%589,000
2026-02-27920.0948.0915.0934.0+57.0+6.50%1,603,700
2026-02-26859.0879.0850.0877.0+18.0+2.10%572,800
2026-02-25840.0865.0834.0859.0+23.0+2.75%483,700
2026-02-24837.0845.0829.0836.0-8.0-0.95%376,000
2026-02-20837.0850.0828.0844.0+9.0+1.08%470,600
2026-02-19841.0842.0825.0835.00.00.00%362,700
2026-02-18820.0838.0813.0835.0+21.0+2.58%478,300
2026-02-17802.0824.0801.0814.0+17.0+2.13%679,000
2026-02-16783.0814.0771.0797.0-46.0-5.46%2,654,000
2026-02-13865.0865.0831.0843.0-25.0-2.88%934,200
2026-02-12852.0868.0846.0868.0+17.0+2.00%579,100
2026-02-10840.0853.0839.0851.0+15.0+1.79%332,700
2026-02-09840.0843.0830.0836.0+3.0+0.36%417,300
2026-02-06843.0843.0820.0833.0-16.0-1.88%718,700
2026-02-05848.0859.0842.0849.0+2.0+0.24%420,300
2026-02-04836.0847.0831.0847.0+15.0+1.80%225,900
2026-02-03838.0842.0827.0832.0+5.0+0.60%370,800
2026-02-02859.0859.0826.0827.0-32.0-3.73%671,800
2026-01-30855.0860.0847.0859.0+8.0+0.94%229,500
2026-01-29855.0856.0841.0851.0+4.0+0.47%319,900
2026-01-28865.0865.0845.0847.0-23.0-2.64%511,700
2026-01-27880.0882.0863.0870.0-11.0-1.25%323,000
2026-01-26892.0893.0875.0881.0-17.0-1.89%326,400
2026-01-23883.0913.0883.0898.0+14.0+1.58%587,400
2026-01-22884.0890.0872.0884.0+8.0+0.91%380,800
2026-01-21870.0882.0866.0876.0-13.0-1.46%463,900
2026-01-20900.0901.0877.0889.0-10.0-1.11%584,600
2026-01-19874.0905.0861.0899.0+30.0+3.45%780,400
2026-01-16866.0875.0857.0869.0+4.0+0.46%303,000
2026-01-15848.0867.0848.0865.0+14.0+1.65%398,200
2026-01-14841.0859.0841.0851.0+10.0+1.19%528,300
2026-01-13847.0848.0829.0841.0+5.0+0.60%539,900
2026-01-09821.0840.0821.0836.0+18.0+2.20%442,300
2026-01-08826.0834.0815.0818.0-11.0-1.33%374,200
2026-01-07805.0831.0804.0829.0+25.0+3.11%780,800
2026-01-06789.0808.0789.0804.0+14.0+1.77%480,900
2026-01-05803.0805.0787.0790.0-9.0-1.13%665,400
2025-12-30812.0815.0797.0799.0-17.0-2.08%664,700
2025-12-29797.0820.0791.0816.0+28.0+3.55%689,600
2025-12-26792.0798.0785.0788.0+2.0+0.25%821,100
2025-12-25779.0786.0774.0786.0+12.0+1.55%610,400
2025-12-24767.0779.0766.0774.0+7.0+0.91%403,100
2025-12-23760.0771.0760.0767.0+8.0+1.05%399,100
2025-12-22770.0773.0755.0759.0-11.0-1.43%673,900
2025-12-19761.0774.0760.0770.0+8.0+1.05%387,300
2025-12-18755.0763.0753.0762.0+5.0+0.66%319,800
2025-12-17761.0762.0755.0757.0-6.0-0.79%351,000
2025-12-16770.0772.0756.0763.0-9.0-1.17%507,600
2025-12-15772.0773.0764.0772.0-1.0-0.13%316,600
2025-12-12765.0774.0765.0773.0+10.0+1.31%302,200
2025-12-11776.0778.0763.0763.0-13.0-1.68%321,000
2025-12-10770.0776.0765.0776.0+10.0+1.31%275,300
2025-12-09777.0782.0765.0766.0-11.0-1.42%379,200
2025-12-08768.0780.0765.0777.0+8.0+1.04%404,100
2025-12-05772.0779.0768.0769.0-4.0-0.52%224,800
2025-12-04769.0774.0768.0773.0+4.0+0.52%360,600
2025-12-03778.0783.0761.0769.0-9.0-1.16%511,800
2025-12-02795.0795.0777.0778.0-12.0-1.52%490,800
2025-12-01799.0801.0786.0790.0-9.0-1.13%472,500
2025-11-28775.0799.0775.0799.0+24.0+3.10%504,000
2025-11-27777.0784.0772.0775.0+4.0+0.52%449,100
2025-11-26769.0775.0764.0771.0+7.0+0.92%338,600
2025-11-25785.0785.0760.0764.0-19.0-2.43%707,200
2025-11-21769.0786.0766.0783.0+8.0+1.03%516,400
2025-11-20777.0782.0772.0775.0+11.0+1.44%491,800
2025-11-19772.0774.0759.0764.0-5.0-0.65%682,700
2025-11-18791.0791.0763.0769.0-37.0-4.59%1,307,400
2025-11-17810.0818.0791.0806.0-2.0-0.25%1,048,500
2025-11-14761.0808.0756.0808.0+34.0+4.39%1,805,300
2025-11-12748.0774.0737.0774.0+100.0+14.84%3,358,800
2025-11-11680.0682.0663.0674.0-2.0-0.30%944,900
2025-11-10662.0683.0660.0676.0+20.0+3.05%797,000
2025-11-07656.0661.0653.0656.0-5.0-0.76%295,000
2025-11-06652.0664.0650.0661.0+11.0+1.69%490,700
2025-11-05651.0653.0638.0650.0-3.0-0.46%814,300
2025-11-04650.0655.0645.0653.0+4.0+0.62%634,700
2025-10-31658.0658.0649.0649.0-9.0-1.37%516,500
2025-10-30654.0658.0652.0658.0+3.0+0.46%443,000
2025-10-29668.0668.0655.0655.0-12.0-1.80%581,000
2025-10-28672.0672.0665.0667.0-6.0-0.89%352,900
2025-10-27680.0682.0672.0673.0-5.0-0.74%336,000
2025-10-24687.0688.0678.0678.0-8.0-1.17%236,000
2025-10-23680.0688.0677.0686.0+5.0+0.73%330,400
2025-10-22672.0681.0672.0681.0+10.0+1.49%273,600
2025-10-21679.0680.0671.0671.0-6.0-0.89%301,200
2025-10-20670.0680.0666.0677.0+12.0+1.80%448,600
2025-10-17671.0674.0660.0665.0-12.0-1.77%508,500
2025-10-16673.0680.0672.0677.0+4.0+0.59%311,000
2025-10-15658.0677.0655.0673.0+21.0+3.22%749,700
2025-10-14659.0662.0650.0652.0-16.0-2.40%1,193,000
2025-10-10674.0677.0668.0668.0-12.0-1.76%675,100
2025-10-09690.0690.0673.0680.0-6.0-0.87%904,900
2025-10-08673.0694.0671.0686.0+15.0+2.24%1,040,400
2025-10-07677.0679.0668.0671.0-6.0-0.89%657,400
2025-10-06689.0689.0672.0677.0+3.0+0.45%623,900
2025-10-03666.0679.0666.0674.0+6.0+0.90%591,700
2025-10-02680.0682.0668.0668.0-2.0-0.30%672,000
2025-10-01696.0697.0670.0670.0-31.0-4.42%1,598,600
2025-09-30713.0717.0696.0701.0-12.0-1.68%1,313,500
2025-09-29723.0727.0710.0713.0-35.0-4.68%1,823,700
2025-09-26752.0762.0747.0748.0-4.0-0.53%3,042,200
2025-09-25760.0766.0750.0752.0-3.0-0.40%1,398,000
2025-09-24780.0781.0754.0755.0-20.0-2.58%1,724,700
2025-09-22786.0786.0773.0775.0+4.0+0.52%596,000
2025-09-19775.0777.0762.0771.0-5.0-0.64%827,300
2025-09-18790.0792.0775.0776.0-6.0-0.77%522,600
2025-09-17805.0807.0774.0782.0-20.0-2.49%1,183,000
2025-09-16818.0820.0800.0802.0-13.0-1.60%875,300
2025-09-12820.0825.0811.0815.0-6.0-0.73%630,300
2025-09-11822.0834.0808.0821.0——858,000

直近120営業日分を表示