KabuInsight

タカミヤ

2445
プライム/サービス業/Takamiya 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
2026-03-13410.0412.0405.0409.0-1.0-0.24%133,000
2026-03-12415.0417.0405.0410.0-9.0-2.15%143,300
2026-03-11412.0422.0412.0419.0+8.0+1.95%111,100
2026-03-10410.0414.0404.0411.0+9.0+2.24%221,000
2026-03-09397.0402.0392.0402.0-12.0-2.90%340,900
2026-03-06417.0419.0411.0414.0-2.0-0.48%148,700
2026-03-05412.0421.0409.0416.0+18.0+4.52%198,700
2026-03-04400.0403.0393.0398.0-12.0-2.93%412,400
2026-03-03417.0419.0410.0410.0-8.0-1.91%182,700
2026-03-02427.0427.0416.0418.0-17.0-3.91%306,700
2026-02-27434.0436.0433.0435.0+1.0+0.23%72,900
2026-02-26434.0438.0433.0434.0+4.0+0.93%108,600
2026-02-25431.0436.0428.0430.0+1.0+0.23%121,200
2026-02-24437.0440.0424.0429.0-7.0-1.61%259,800
2026-02-20439.0441.0434.0436.0-3.0-0.68%91,700
2026-02-19444.0444.0435.0439.0-2.0-0.45%132,400
2026-02-18439.0446.0437.0441.0+5.0+1.15%123,000
2026-02-17438.0440.0433.0436.0-2.0-0.46%105,300
2026-02-16440.0440.0436.0438.0-3.0-0.68%145,400
2026-02-13442.0442.0432.0441.0-3.0-0.68%240,700
2026-02-12445.0453.0438.0444.0-38.0-7.88%613,000
2026-02-10479.0482.0476.0482.0+10.0+2.12%204,600
2026-02-09471.0473.0460.0472.0+13.0+2.83%157,300
2026-02-06452.0460.0450.0459.0+5.0+1.10%158,800
2026-02-05453.0459.0453.0454.0+2.0+0.44%119,600
2026-02-04447.0453.0443.0452.0+6.0+1.35%91,200
2026-02-03441.0448.0436.0446.0+13.0+3.00%93,800
2026-02-02444.0447.0433.0433.0-9.0-2.04%116,500
2026-01-30438.0443.0430.0442.0+10.0+2.31%113,700
2026-01-29433.0435.0424.0432.0-3.0-0.69%212,000
2026-01-28448.0448.0431.0435.0-13.0-2.90%205,100
2026-01-27445.0450.0442.0448.0+2.0+0.45%104,700
2026-01-26460.0460.0445.0446.0-17.0-3.67%224,900
2026-01-23481.0481.0463.0463.0-18.0-3.74%194,100
2026-01-22466.0481.0466.0481.0+18.0+3.89%123,900
2026-01-21460.0468.0456.0463.0-7.0-1.49%118,700
2026-01-20475.0479.0465.0470.0-7.0-1.47%158,700
2026-01-19477.0481.0472.0477.0-1.0-0.21%170,300
2026-01-16478.0482.0472.0478.0+18.0+3.91%266,100
2026-01-15451.0460.0450.0460.0+5.0+1.10%102,500
2026-01-14450.0455.0446.0455.0+9.0+2.02%104,300
2026-01-13448.0451.0443.0446.0+6.0+1.36%128,900
2026-01-09442.0446.0437.0440.0+3.0+0.69%94,200
2026-01-08435.0440.0435.0437.0+4.0+0.92%86,200
2026-01-07429.0435.0427.0433.0+3.0+0.70%112,300
2026-01-06430.0433.0428.0430.0+1.0+0.23%121,000
2026-01-05423.0429.0423.0429.0+7.0+1.66%99,700
2025-12-30431.0432.0422.0422.0-7.0-1.63%70,900
2025-12-29431.0431.0426.0429.0-2.0-0.46%112,200
2025-12-26435.0435.0427.0431.0-1.0-0.23%95,700
2025-12-25424.0432.0423.0432.0+10.0+2.37%138,600
2025-12-24422.0427.0420.0422.0+1.0+0.24%84,500
2025-12-23419.0423.0419.0421.0+4.0+0.96%86,100
2025-12-22421.0423.0417.0417.00.00.00%96,800
2025-12-19414.0417.0410.0417.0+3.0+0.72%76,200
2025-12-18417.0417.0411.0414.0-2.0-0.48%67,600
2025-12-17413.0416.0410.0416.0+3.0+0.73%76,800
2025-12-16418.0418.0411.0413.0-6.0-1.43%98,400
2025-12-15408.0419.0405.0419.0+11.0+2.70%157,600
2025-12-12406.0411.0404.0408.0+7.0+1.75%101,200
2025-12-11407.0409.0400.0401.0-8.0-1.96%108,000
2025-12-10402.0413.0401.0409.0+9.0+2.25%298,900
2025-12-09410.0410.0399.0400.0-13.0-3.15%471,100
2025-12-08418.0418.0411.0413.0-2.0-0.48%200,000
2025-12-05424.0424.0415.0415.0-10.0-2.35%156,300
2025-12-04421.0428.0418.0425.0+4.0+0.95%213,800
2025-12-03430.0433.0421.0421.0-10.0-2.32%146,600
2025-12-02445.0445.0427.0431.0-11.0-2.49%145,600
2025-12-01459.0459.0440.0442.0-15.0-3.28%167,500
2025-11-28460.0460.0451.0457.0-5.0-1.08%230,600
2025-11-27458.0470.0455.0462.0+12.0+2.67%336,100
2025-11-26441.0461.0440.0450.0+25.0+5.88%434,100
2025-11-25432.0432.0422.0425.0-2.0-0.47%132,800
2025-11-21425.0430.0422.0427.0-2.0-0.47%108,000
2025-11-20427.0433.0422.0429.0+10.0+2.39%130,600
2025-11-19431.0431.0418.0419.0-9.0-2.10%200,600
2025-11-18430.0435.0419.0428.0-4.0-0.93%302,700
2025-11-17442.0442.0432.0432.0-10.0-2.26%132,100
2025-11-14424.0443.0420.0442.0+12.0+2.79%247,700
2025-11-13425.0430.0423.0430.0+4.0+0.94%206,700
2025-11-12416.0427.0416.0426.0+6.0+1.43%264,400
2025-11-11420.0420.0411.0420.00.00.00%264,400
2025-11-10408.0421.0408.0420.0+9.0+2.19%210,500
2025-11-07410.0416.0407.0411.0-5.0-1.20%153,200
2025-11-06419.0422.0415.0416.0+3.0+0.73%317,900
2025-11-05410.0415.0402.0413.0-4.0-0.96%318,900
2025-11-04410.0418.0405.0417.0+1.0+0.24%600,100
2025-10-31432.0433.0398.0416.0+63.0+17.85%2,510,700
2025-10-30352.0356.0349.0353.0+6.0+1.73%174,600
2025-10-29352.0352.0347.0347.0-5.0-1.42%130,300
2025-10-28358.0359.0351.0352.0-11.0-3.03%140,200
2025-10-27362.0364.0360.0363.0+5.0+1.40%69,800
2025-10-24358.0360.0356.0358.0+2.0+0.56%41,600
2025-10-23357.0360.0354.0356.00.00.00%49,600
2025-10-22354.0356.0353.0356.0+1.0+0.28%59,200
2025-10-21359.0359.0353.0355.0-2.0-0.56%70,300
2025-10-20353.0357.0351.0357.0+7.0+2.00%67,500
2025-10-17352.0354.0350.0350.0-8.0-2.23%125,800
2025-10-16357.0359.0354.0358.00.00.00%88,500
2025-10-15353.0358.0353.0358.0+8.0+2.29%110,600
2025-10-14355.0356.0349.0350.0-5.0-1.41%134,500
2025-10-10360.0360.0355.0355.0-11.0-3.01%72,300
2025-10-09363.0366.0358.0366.0+1.0+0.27%106,500
2025-10-08369.0369.0363.0365.0-2.0-0.54%77,800
2025-10-07372.0373.0366.0367.0-3.0-0.81%100,300
2025-10-06364.0370.0362.0370.0+14.0+3.93%140,400
2025-10-03355.0358.0355.0356.0+5.0+1.42%60,000
2025-10-02355.0355.0350.0351.00.00.00%92,800
2025-10-01360.0361.0350.0351.0-11.0-3.04%207,700
2025-09-30375.0376.0358.0362.0-9.0-2.43%221,000
2025-09-29380.0380.0371.0371.0-19.0-4.87%253,000
2025-09-26386.0391.0381.0390.0+2.0+0.52%282,200
2025-09-25400.0400.0388.0388.0-9.0-2.27%152,500
2025-09-24390.0400.0390.0397.0+7.0+1.79%288,200
2025-09-22385.0398.0385.0390.0+1.0+0.26%335,600
2025-09-19374.0389.0373.0389.0+14.0+3.73%788,400
2025-09-18374.0375.0370.0375.0+4.0+1.08%91,700
2025-09-17375.0375.0369.0371.0-5.0-1.33%120,200
2025-09-16378.0379.0371.0376.0+1.0+0.27%125,300
2025-09-12375.0381.0374.0375.0——143,300

直近120営業日分を表示