KabuInsight

ツカダ・グローバルホールディング

2418
スタンダード/サービス業/TSUKADA GLOBAL 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
2026-03-13660.0669.0653.0656.0-13.0-1.94%141,000
2026-03-12674.0674.0663.0669.0-9.0-1.33%176,600
2026-03-11683.0686.0677.0678.0-5.0-0.73%134,700
2026-03-10671.0686.0670.0683.0+22.0+3.33%182,300
2026-03-09665.0670.0649.0661.0-34.0-4.89%449,400
2026-03-06696.0699.0680.0695.0-1.0-0.14%121,400
2026-03-05687.0711.0687.0696.0+25.0+3.73%300,500
2026-03-04679.0710.0660.0671.0-18.0-2.61%713,400
2026-03-03701.0707.0689.0689.0-17.0-2.41%256,500
2026-03-02678.0716.0678.0706.0+8.0+1.15%289,800
2026-02-27682.0698.0678.0698.0+15.0+2.20%141,100
2026-02-26663.0688.0663.0683.0+18.0+2.71%191,200
2026-02-25665.0672.0662.0665.0-1.0-0.15%155,900
2026-02-24663.0673.0659.0666.0-5.0-0.75%190,700
2026-02-20690.0691.0668.0671.0-25.0-3.59%258,400
2026-02-19706.0706.0695.0696.0-7.0-1.00%137,200
2026-02-18697.0712.0697.0703.0+8.0+1.15%150,500
2026-02-17695.0698.0686.0695.0-5.0-0.71%192,700
2026-02-16684.0703.0673.0700.0+29.0+4.32%373,500
2026-02-13683.0697.0669.0671.0-18.0-2.61%538,800
2026-02-12665.0690.0648.0689.0+84.0+13.88%1,150,000
2026-02-10596.0610.0581.0605.0+5.0+0.83%907,300
2026-02-09596.0602.0582.0600.0+14.0+2.39%243,000
2026-02-06587.0588.0580.0586.0-4.0-0.68%103,500
2026-02-05590.0595.0587.0590.0+2.0+0.34%81,300
2026-02-04584.0597.0580.0588.0+1.0+0.17%140,400
2026-02-03578.0587.0576.0587.0+14.0+2.44%109,800
2026-02-02578.0582.0571.0573.0+5.0+0.88%146,300
2026-01-30561.0568.0558.0568.0+7.0+1.25%68,200
2026-01-29555.0565.0548.0561.0+3.0+0.54%162,300
2026-01-28571.0572.0558.0558.0-20.0-3.46%197,900
2026-01-27575.0578.0569.0578.0+1.0+0.17%86,900
2026-01-26576.0580.0571.0577.0-5.0-0.86%113,600
2026-01-23586.0593.0582.0582.00.00.00%113,900
2026-01-22578.0585.0574.0582.0+10.0+1.75%88,600
2026-01-21581.0584.0572.0572.0-18.0-3.05%223,200
2026-01-20590.0593.0585.0590.0-4.0-0.67%132,100
2026-01-19596.0596.0584.0594.0-2.0-0.34%112,800
2026-01-16594.0599.0592.0596.00.00.00%110,100
2026-01-15590.0596.0589.0596.0+7.0+1.19%59,700
2026-01-14594.0596.0589.0589.0-5.0-0.84%136,500
2026-01-13604.0606.0588.0594.0-6.0-1.00%155,700
2026-01-09596.0600.0594.0600.0+4.0+0.67%76,200
2026-01-08590.0597.0588.0596.00.00.00%270,400
2026-01-07589.0598.0581.0596.0+10.0+1.71%202,100
2026-01-06575.0593.0575.0586.0+14.0+2.45%203,900
2026-01-05569.0575.0564.0572.0+6.0+1.06%168,800
2025-12-30571.0576.0566.0566.0-9.0-1.57%167,500
2025-12-29567.0581.0564.0575.0+3.0+0.52%348,800
2025-12-26570.0573.0565.0572.0+4.0+0.70%602,000
2025-12-25563.0577.0561.0568.0+8.0+1.43%573,000
2025-12-24565.0565.0558.0560.0-4.0-0.71%130,100
2025-12-23560.0567.0559.0564.0+3.0+0.53%229,500
2025-12-22565.0567.0557.0561.00.00.00%238,100
2025-12-19564.0565.0560.0561.0-1.0-0.18%240,900
2025-12-18553.0564.0551.0562.0+8.0+1.44%143,200
2025-12-17556.0558.0547.0554.00.00.00%139,900
2025-12-16561.0562.0552.0554.0-9.0-1.60%153,000
2025-12-15555.0564.0552.0563.0+14.0+2.55%226,900
2025-12-12539.0551.0539.0549.0+13.0+2.43%192,200
2025-12-11549.0551.0536.0536.0-12.0-2.19%189,300
2025-12-10545.0551.0545.0548.0+3.0+0.55%90,800
2025-12-09552.0552.0544.0545.0-7.0-1.27%188,000
2025-12-08550.0553.0549.0552.0+5.0+0.91%111,500
2025-12-05551.0553.0546.0547.0-5.0-0.91%98,000
2025-12-04548.0556.0548.0552.0+4.0+0.73%90,300
2025-12-03551.0551.0547.0548.0-4.0-0.72%165,300
2025-12-02557.0559.0552.0552.0-4.0-0.72%126,400
2025-12-01567.0567.0555.0556.0-4.0-0.71%217,800
2025-11-28561.0568.0558.0560.00.00.00%233,700
2025-11-27556.0563.0551.0560.0+9.0+1.63%182,500
2025-11-26551.0560.0550.0551.0+1.0+0.18%220,900
2025-11-25555.0558.0546.0550.00.00.00%212,600
2025-11-21540.0552.0537.0550.0+5.0+0.92%118,100
2025-11-20552.0555.0542.0545.00.00.00%108,600
2025-11-19542.0550.0534.0545.0+8.0+1.49%207,700
2025-11-18551.0552.0536.0537.0-15.0-2.72%322,100
2025-11-17572.0577.0544.0552.0-20.0-3.50%566,100
2025-11-14573.0579.0569.0572.0-4.0-0.69%201,300
2025-11-13582.0584.0575.0576.0+2.0+0.35%220,600
2025-11-12560.0577.0560.0574.0+15.0+2.68%219,200
2025-11-11566.0571.0555.0559.0-7.0-1.24%562,700
2025-11-10585.0598.0562.0566.0-65.0-10.30%1,002,300
2025-11-07624.0636.0620.0631.0+2.0+0.32%258,500
2025-11-06625.0635.0623.0629.0+7.0+1.13%183,400
2025-11-05621.0623.0605.0622.0-5.0-0.80%248,800
2025-11-04630.0636.0625.0627.0-3.0-0.48%113,900
2025-10-31621.0631.0619.0630.0+8.0+1.29%105,000
2025-10-30623.0627.0621.0622.0-2.0-0.32%115,600
2025-10-29638.0642.0622.0624.0-10.0-1.58%126,200
2025-10-28654.0654.0634.0634.0-20.0-3.06%158,300
2025-10-27655.0657.0652.0654.0-1.0-0.15%113,200
2025-10-24656.0659.0652.0655.0-1.0-0.15%75,300
2025-10-23654.0659.0652.0656.0-2.0-0.30%36,700
2025-10-22652.0661.0652.0658.0+6.0+0.92%44,300
2025-10-21663.0663.0651.0652.0-7.0-1.06%104,000
2025-10-20657.0665.0654.0659.0+2.0+0.30%90,200
2025-10-17652.0660.0651.0657.0+3.0+0.46%78,200
2025-10-16660.0661.0654.0654.0-2.0-0.30%97,800
2025-10-15644.0656.0642.0656.0+18.0+2.82%86,500
2025-10-14640.0647.0633.0638.0-11.0-1.69%168,100
2025-10-10667.0668.0648.0649.0-18.0-2.70%237,000
2025-10-09677.0679.0666.0667.0-9.0-1.33%60,900
2025-10-08667.0684.0666.0676.0+8.0+1.20%97,800
2025-10-07671.0672.0661.0668.00.00.00%66,900
2025-10-06677.0677.0664.0668.0+3.0+0.45%126,900
2025-10-03657.0665.0657.0665.0+9.0+1.37%75,400
2025-10-02664.0671.0656.0656.0-7.0-1.06%181,500
2025-10-01686.0686.0656.0663.0-27.0-3.91%238,200
2025-09-30700.0700.0689.0690.0-8.0-1.15%137,000
2025-09-29699.0705.0691.0698.0-3.0-0.43%84,100
2025-09-26693.0703.0693.0701.0+5.0+0.72%70,600
2025-09-25701.0702.0692.0696.0-5.0-0.71%93,300
2025-09-24703.0703.0689.0701.0-5.0-0.71%171,100
2025-09-22709.0714.0706.0706.0-6.0-0.84%82,900
2025-09-19715.0716.0700.0712.0-2.0-0.28%135,300
2025-09-18719.0724.0709.0714.0-2.0-0.28%131,300
2025-09-17707.0716.0700.0716.0+6.0+0.85%129,400
2025-09-16702.0711.0700.0710.0+8.0+1.14%281,100
2025-09-12705.0706.0693.0702.0——162,400

直近120営業日分を表示