KabuInsight

土屋ホールディングス

1840
スタンダード/建設業/TSUCHIYA HOLDINGS CO.,LTD.
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
2026-03-13240.0246.0239.0243.0+2.0+0.83%12,300
2026-03-12245.0245.0240.0241.0-6.0-2.43%10,000
2026-03-11244.0249.0243.0247.0+4.0+1.65%31,500
2026-03-10240.0243.0239.0243.0+3.0+1.25%23,400
2026-03-09235.0242.0229.0240.0-6.0-2.44%84,400
2026-03-06243.0248.0243.0246.0+1.0+0.41%15,300
2026-03-05245.0247.0242.0245.0+4.0+1.66%19,500
2026-03-04241.0243.0240.0241.0-2.0-0.82%47,200
2026-03-03250.0250.0241.0243.0-6.0-2.41%33,600
2026-03-02252.0256.0246.0249.0-3.0-1.19%89,400
2026-02-27244.0253.0241.0252.0+9.0+3.70%85,200
2026-02-26245.0245.0243.0243.0-1.0-0.41%18,700
2026-02-25243.0244.0241.0244.0+2.0+0.83%18,400
2026-02-24242.0244.0239.0242.0-2.0-0.82%20,800
2026-02-20246.0247.0244.0244.0-2.0-0.81%11,100
2026-02-19245.0246.0243.0246.0+1.0+0.41%15,000
2026-02-18242.0245.0242.0245.0+3.0+1.24%22,200
2026-02-17241.0244.0241.0242.00.00.00%14,500
2026-02-16242.0247.0241.0242.0-2.0-0.82%19,400
2026-02-13258.0258.0238.0244.0+10.0+4.27%172,000
2026-02-12234.0234.0232.0234.0+1.0+0.43%15,800
2026-02-10234.0234.0233.0233.0-1.0-0.43%11,900
2026-02-09233.0235.0232.0234.0+3.0+1.30%36,500
2026-02-06230.0233.0230.0231.0+1.0+0.43%18,900
2026-02-05229.0233.0229.0230.0+1.0+0.44%62,000
2026-02-04227.0229.0227.0229.00.00.00%6,200
2026-02-03227.0229.0227.0229.0+3.0+1.33%10,100
2026-02-02226.0227.0226.0226.00.00.00%9,000
2026-01-30226.0227.0225.0226.00.00.00%12,000
2026-01-29226.0226.0225.0226.0+1.0+0.44%10,800
2026-01-28227.0229.0225.0225.0-2.0-0.88%16,200
2026-01-27226.0228.0226.0227.0-1.0-0.44%17,800
2026-01-26230.0230.0225.0228.0-2.0-0.87%49,700
2026-01-23230.0231.0228.0230.0+1.0+0.44%40,500
2026-01-22230.0231.0229.0229.0-1.0-0.43%22,100
2026-01-21229.0230.0227.0230.00.00.00%16,500
2026-01-20232.0232.0229.0230.0-2.0-0.86%30,400
2026-01-19232.0232.0229.0232.00.00.00%45,800
2026-01-16231.0232.0230.0232.0+1.0+0.43%13,300
2026-01-15230.0232.0228.0231.0+3.0+1.32%67,900
2026-01-14225.0229.0225.0228.0+3.0+1.33%43,700
2026-01-13225.0227.0223.0225.00.00.00%43,400
2026-01-09226.0226.0224.0225.0-1.0-0.44%6,500
2026-01-08225.0226.0224.0226.0+2.0+0.89%12,200
2026-01-07223.0228.0223.0224.0+1.0+0.45%36,700
2026-01-06222.0225.0222.0223.0+3.0+1.36%35,100
2026-01-05220.0222.0220.0220.00.00.00%34,300
2025-12-30219.0220.0218.0220.0+1.0+0.46%11,700
2025-12-29217.0220.0217.0219.0+2.0+0.92%34,400
2025-12-26219.0219.0217.0217.0-1.0-0.46%57,100
2025-12-25218.0218.0217.0218.00.00.00%34,300
2025-12-24219.0220.0217.0218.0-3.0-1.36%67,800
2025-12-23219.0221.0219.0221.0+2.0+0.91%23,500
2025-12-22221.0221.0219.0219.0-1.0-0.45%17,400
2025-12-19219.0221.0218.0220.0+1.0+0.46%19,800
2025-12-18218.0219.0218.0219.0+1.0+0.46%28,600
2025-12-17220.0220.0217.0218.0-2.0-0.91%68,000
2025-12-16223.0225.0220.0220.0-6.0-2.65%128,900
2025-12-15226.0230.0224.0226.00.00.00%74,300
2025-12-12223.0227.0223.0226.0+2.0+0.89%30,200
2025-12-11225.0225.0222.0224.00.00.00%35,800
2025-12-10222.0224.0220.0224.0+2.0+0.90%28,600
2025-12-09220.0224.0220.0222.0+3.0+1.37%33,300
2025-12-08218.0220.0218.0219.0+2.0+0.92%14,100
2025-12-05213.0218.0213.0217.0-5.0-2.25%107,700
2025-12-04220.0222.0219.0222.0+1.0+0.45%14,400
2025-12-03221.0222.0219.0221.00.00.00%14,700
2025-12-02224.0224.0220.0221.0-3.0-1.34%49,900
2025-12-01225.0225.0223.0224.00.00.00%26,000
2025-11-28225.0226.0223.0224.0-1.0-0.44%35,800
2025-11-27224.0225.0223.0225.0+1.0+0.45%11,800
2025-11-26224.0225.0222.0224.0+1.0+0.45%41,700
2025-11-25216.0224.0216.0223.0+8.0+3.72%67,400
2025-11-21213.0216.0211.0215.00.00.00%121,700
2025-11-20217.0218.0214.0215.0-2.0-0.92%107,900
2025-11-19215.0218.0214.0217.00.00.00%56,300
2025-11-18221.0221.0217.0217.0-3.0-1.36%61,100
2025-11-17224.0224.0220.0220.0-4.0-1.79%62,700
2025-11-14222.0224.0220.0224.00.00.00%23,200
2025-11-13226.0226.0223.0224.0-3.0-1.32%32,800
2025-11-12220.0227.0220.0227.0+7.0+3.18%65,000
2025-11-11222.0222.0220.0220.0-2.0-0.90%36,200
2025-11-10223.0223.0221.0222.00.00.00%53,000
2025-11-07226.0226.0221.0222.0-5.0-2.20%69,500
2025-11-06224.0227.0224.0227.0+3.0+1.34%44,300
2025-11-05230.0230.0223.0224.0-6.0-2.61%130,900
2025-11-04237.0237.0230.0230.0-7.0-2.95%143,400
2025-10-31239.0242.0237.0237.0-3.0-1.25%101,900
2025-10-30231.0246.0229.0240.0-25.0-9.43%364,900
2025-10-29263.0266.0261.0265.0+2.0+0.76%167,100
2025-10-28265.0265.0261.0263.0-1.0-0.38%74,000
2025-10-27264.0265.0262.0264.0+2.0+0.76%126,000
2025-10-24260.0263.0259.0262.0+2.0+0.77%56,700
2025-10-23260.0263.0257.0260.0+1.0+0.39%57,300
2025-10-22259.0262.0255.0259.0+3.0+1.17%114,800
2025-10-21258.0261.0255.0256.0-2.0-0.78%115,200
2025-10-20257.0258.0255.0258.0+1.0+0.39%84,500
2025-10-17255.0257.0254.0257.0+2.0+0.78%38,800
2025-10-16253.0255.0252.0255.0+3.0+1.19%37,400
2025-10-15251.0254.0250.0252.0+1.0+0.40%32,600
2025-10-14254.0255.0249.0251.0-2.0-0.79%59,700
2025-10-10254.0256.0253.0253.0-1.0-0.39%58,700
2025-10-09253.0255.0253.0254.00.00.00%52,200
2025-10-08254.0255.0253.0254.00.00.00%35,900
2025-10-07254.0254.0252.0254.00.00.00%26,900
2025-10-06253.0254.0251.0254.0+2.0+0.79%46,900
2025-10-03253.0254.0251.0252.0+1.0+0.40%45,400
2025-10-02251.0252.0248.0251.00.00.00%34,000
2025-10-01255.0257.0249.0251.0-5.0-1.95%84,500
2025-09-30252.0259.0252.0256.0+4.0+1.59%61,000
2025-09-29254.0259.0252.0252.0-2.0-0.79%80,500
2025-09-26248.0257.0247.0254.0+8.0+3.25%134,800
2025-09-25247.0247.0245.0246.00.00.00%34,700
2025-09-24248.0248.0246.0246.0-1.0-0.40%42,200
2025-09-22249.0249.0245.0247.0+1.0+0.41%47,700
2025-09-19244.0248.0242.0246.0+4.0+1.65%95,500
2025-09-18239.0243.0238.0242.0+6.0+2.54%74,900
2025-09-17240.0241.0233.0236.0-3.0-1.26%140,100
2025-09-16241.0242.0236.0239.0-16.0-6.27%242,900
2025-09-12258.0258.0254.0255.0——73,100

直近120営業日分を表示