手間いらず
2477スタンダード/情報･通信業/Temairazu,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,760.0 | 2,822.0 | 2,760.0 | 2,784.0 | -16.0 | -0.57% | 6,300 |
| 2026-03-12 | 2,849.0 | 2,849.0 | 2,794.0 | 2,800.0 | -42.0 | -1.48% | 5,500 |
| 2026-03-11 | 2,859.0 | 2,860.0 | 2,836.0 | 2,842.0 | -8.0 | -0.28% | 2,800 |
| 2026-03-10 | 2,848.0 | 2,850.0 | 2,806.0 | 2,850.0 | +52.0 | +1.86% | 5,700 |
| 2026-03-09 | 2,754.0 | 2,821.0 | 2,735.0 | 2,798.0 | -35.0 | -1.24% | 8,100 |
| 2026-03-06 | 2,801.0 | 2,863.0 | 2,800.0 | 2,833.0 | -4.0 | -0.14% | 3,700 |
| 2026-03-05 | 2,788.0 | 2,865.0 | 2,788.0 | 2,837.0 | +77.0 | +2.79% | 8,500 |
| 2026-03-04 | 2,771.0 | 2,771.0 | 2,708.0 | 2,760.0 | -41.0 | -1.46% | 16,400 |
| 2026-03-03 | 2,852.0 | 2,858.0 | 2,801.0 | 2,801.0 | -89.0 | -3.08% | 12,900 |
| 2026-03-02 | 2,968.0 | 2,968.0 | 2,890.0 | 2,890.0 | -81.0 | -2.73% | 8,700 |
| 2026-02-27 | 2,892.0 | 2,978.0 | 2,892.0 | 2,971.0 | +56.0 | +1.92% | 7,700 |
| 2026-02-26 | 2,853.0 | 2,937.0 | 2,853.0 | 2,915.0 | +62.0 | +2.17% | 11,500 |
| 2026-02-25 | 2,851.0 | 2,883.0 | 2,830.0 | 2,853.0 | +2.0 | +0.07% | 10,600 |
| 2026-02-24 | 2,870.0 | 2,870.0 | 2,814.0 | 2,851.0 | -19.0 | -0.66% | 14,300 |
| 2026-02-20 | 2,900.0 | 2,925.0 | 2,870.0 | 2,870.0 | -44.0 | -1.51% | 7,800 |
| 2026-02-19 | 2,926.0 | 2,937.0 | 2,900.0 | 2,914.0 | -9.0 | -0.31% | 9,300 |
| 2026-02-18 | 2,945.0 | 2,955.0 | 2,923.0 | 2,923.0 | -9.0 | -0.31% | 4,300 |
| 2026-02-17 | 2,923.0 | 2,945.0 | 2,907.0 | 2,932.0 | -34.0 | -1.15% | 10,200 |
| 2026-02-16 | 3,020.0 | 3,020.0 | 2,842.0 | 2,966.0 | -59.0 | -1.95% | 54,800 |
| 2026-02-13 | 3,130.0 | 3,130.0 | 3,010.0 | 3,025.0 | -135.0 | -4.27% | 23,200 |
| 2026-02-12 | 3,110.0 | 3,170.0 | 3,100.0 | 3,160.0 | +40.0 | +1.28% | 20,500 |
| 2026-02-10 | 3,095.0 | 3,155.0 | 3,095.0 | 3,120.0 | +25.0 | +0.81% | 17,300 |
| 2026-02-09 | 3,110.0 | 3,115.0 | 3,095.0 | 3,095.0 | 0.0 | 0.00% | 12,400 |
| 2026-02-06 | 3,150.0 | 3,150.0 | 3,095.0 | 3,095.0 | -45.0 | -1.43% | 9,300 |
| 2026-02-05 | 3,080.0 | 3,160.0 | 3,080.0 | 3,140.0 | +65.0 | +2.11% | 17,500 |
| 2026-02-04 | 3,085.0 | 3,090.0 | 3,075.0 | 3,075.0 | +5.0 | +0.16% | 4,600 |
| 2026-02-03 | 3,075.0 | 3,100.0 | 3,070.0 | 3,070.0 | 0.0 | 0.00% | 11,000 |
| 2026-02-02 | 3,110.0 | 3,120.0 | 3,060.0 | 3,070.0 | -35.0 | -1.13% | 16,900 |
| 2026-01-30 | 3,130.0 | 3,145.0 | 3,105.0 | 3,105.0 | -25.0 | -0.80% | 13,000 |
| 2026-01-29 | 3,120.0 | 3,135.0 | 3,090.0 | 3,130.0 | +15.0 | +0.48% | 50,500 |
| 2026-01-28 | 3,150.0 | 3,155.0 | 3,115.0 | 3,115.0 | -30.0 | -0.95% | 17,700 |
| 2026-01-27 | 3,170.0 | 3,170.0 | 3,145.0 | 3,145.0 | -25.0 | -0.79% | 8,900 |
| 2026-01-26 | 3,155.0 | 3,200.0 | 3,140.0 | 3,170.0 | -10.0 | -0.31% | 15,800 |
| 2026-01-23 | 3,190.0 | 3,225.0 | 3,155.0 | 3,180.0 | -15.0 | -0.47% | 16,900 |
| 2026-01-22 | 3,155.0 | 3,205.0 | 3,155.0 | 3,195.0 | +50.0 | +1.59% | 16,900 |
| 2026-01-21 | 3,145.0 | 3,160.0 | 3,120.0 | 3,145.0 | 0.0 | 0.00% | 10,200 |
| 2026-01-20 | 3,150.0 | 3,185.0 | 3,135.0 | 3,145.0 | -5.0 | -0.16% | 11,100 |
| 2026-01-19 | 3,180.0 | 3,180.0 | 3,145.0 | 3,150.0 | -30.0 | -0.94% | 7,100 |
| 2026-01-16 | 3,200.0 | 3,200.0 | 3,165.0 | 3,180.0 | -10.0 | -0.31% | 6,200 |
| 2026-01-15 | 3,155.0 | 3,205.0 | 3,145.0 | 3,190.0 | +50.0 | +1.59% | 21,900 |
| 2026-01-14 | 3,140.0 | 3,175.0 | 3,140.0 | 3,140.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-13 | 3,170.0 | 3,170.0 | 3,125.0 | 3,140.0 | 0.0 | 0.00% | 10,800 |
| 2026-01-09 | 3,145.0 | 3,185.0 | 3,140.0 | 3,140.0 | -5.0 | -0.16% | 10,300 |
| 2026-01-08 | 3,125.0 | 3,195.0 | 3,125.0 | 3,145.0 | +15.0 | +0.48% | 17,700 |
| 2026-01-07 | 3,125.0 | 3,190.0 | 3,115.0 | 3,130.0 | -15.0 | -0.48% | 15,900 |
| 2026-01-06 | 3,150.0 | 3,185.0 | 3,115.0 | 3,145.0 | -5.0 | -0.16% | 10,600 |
| 2026-01-05 | 3,080.0 | 3,190.0 | 3,080.0 | 3,150.0 | +70.0 | +2.27% | 13,000 |
| 2025-12-30 | 3,105.0 | 3,125.0 | 3,080.0 | 3,080.0 | -30.0 | -0.96% | 11,500 |
| 2025-12-29 | 3,115.0 | 3,130.0 | 3,105.0 | 3,110.0 | -35.0 | -1.11% | 6,700 |
| 2025-12-26 | 3,110.0 | 3,150.0 | 3,110.0 | 3,145.0 | +35.0 | +1.13% | 10,500 |
| 2025-12-25 | 3,095.0 | 3,140.0 | 3,095.0 | 3,110.0 | +20.0 | +0.65% | 8,800 |
| 2025-12-24 | 3,140.0 | 3,155.0 | 3,090.0 | 3,090.0 | -50.0 | -1.59% | 10,700 |
| 2025-12-23 | 3,135.0 | 3,185.0 | 3,135.0 | 3,140.0 | +5.0 | +0.16% | 11,000 |
| 2025-12-22 | 3,140.0 | 3,145.0 | 3,130.0 | 3,135.0 | -25.0 | -0.79% | 7,700 |
| 2025-12-19 | 3,135.0 | 3,160.0 | 3,135.0 | 3,160.0 | +25.0 | +0.80% | 6,800 |
| 2025-12-18 | 3,115.0 | 3,155.0 | 3,115.0 | 3,135.0 | -5.0 | -0.16% | 8,000 |
| 2025-12-17 | 3,100.0 | 3,150.0 | 3,100.0 | 3,140.0 | +15.0 | +0.48% | 5,100 |
| 2025-12-16 | 3,140.0 | 3,165.0 | 3,100.0 | 3,125.0 | -35.0 | -1.11% | 11,300 |
| 2025-12-15 | 3,095.0 | 3,160.0 | 3,090.0 | 3,160.0 | +75.0 | +2.43% | 15,900 |
| 2025-12-12 | 3,015.0 | 3,090.0 | 3,015.0 | 3,085.0 | +105.0 | +3.52% | 13,000 |
| 2025-12-11 | 2,991.0 | 3,010.0 | 2,976.0 | 2,980.0 | -11.0 | -0.37% | 20,800 |
| 2025-12-10 | 3,060.0 | 3,075.0 | 2,990.0 | 2,991.0 | -69.0 | -2.25% | 10,900 |
| 2025-12-09 | 3,105.0 | 3,120.0 | 3,050.0 | 3,060.0 | -45.0 | -1.45% | 14,400 |
| 2025-12-08 | 3,100.0 | 3,115.0 | 3,090.0 | 3,105.0 | +5.0 | +0.16% | 8,300 |
| 2025-12-05 | 3,110.0 | 3,120.0 | 3,095.0 | 3,100.0 | -15.0 | -0.48% | 29,200 |
| 2025-12-04 | 3,105.0 | 3,150.0 | 3,105.0 | 3,115.0 | 0.0 | 0.00% | 15,400 |
| 2025-12-03 | 3,105.0 | 3,150.0 | 3,105.0 | 3,115.0 | 0.0 | 0.00% | 16,200 |
| 2025-12-02 | 3,080.0 | 3,130.0 | 3,050.0 | 3,115.0 | +10.0 | +0.32% | 15,300 |
| 2025-12-01 | 3,145.0 | 3,145.0 | 3,105.0 | 3,105.0 | -45.0 | -1.43% | 14,000 |
| 2025-11-28 | 3,150.0 | 3,165.0 | 3,140.0 | 3,150.0 | -10.0 | -0.32% | 8,300 |
| 2025-11-27 | 3,145.0 | 3,165.0 | 3,140.0 | 3,160.0 | +5.0 | +0.16% | 6,600 |
| 2025-11-26 | 3,140.0 | 3,180.0 | 3,140.0 | 3,155.0 | +10.0 | +0.32% | 7,300 |
| 2025-11-25 | 3,145.0 | 3,170.0 | 3,130.0 | 3,145.0 | -10.0 | -0.32% | 4,500 |
| 2025-11-21 | 3,100.0 | 3,185.0 | 3,100.0 | 3,155.0 | +65.0 | +2.10% | 7,200 |
| 2025-11-20 | 3,110.0 | 3,145.0 | 3,085.0 | 3,090.0 | -20.0 | -0.64% | 6,500 |
| 2025-11-19 | 3,115.0 | 3,185.0 | 3,110.0 | 3,110.0 | -40.0 | -1.27% | 11,300 |
| 2025-11-18 | 3,120.0 | 3,220.0 | 3,120.0 | 3,150.0 | -40.0 | -1.25% | 17,900 |
| 2025-11-17 | 3,020.0 | 3,200.0 | 3,020.0 | 3,190.0 | +120.0 | +3.91% | 25,100 |
| 2025-11-14 | 3,020.0 | 3,090.0 | 2,993.0 | 3,070.0 | +35.0 | +1.15% | 19,700 |
| 2025-11-13 | 3,070.0 | 3,100.0 | 3,035.0 | 3,035.0 | -35.0 | -1.14% | 12,900 |
| 2025-11-12 | 3,070.0 | 3,115.0 | 3,050.0 | 3,070.0 | -90.0 | -2.85% | 25,400 |
| 2025-11-11 | 3,165.0 | 3,255.0 | 3,160.0 | 3,160.0 | -10.0 | -0.32% | 16,200 |
| 2025-11-10 | 3,160.0 | 3,195.0 | 3,160.0 | 3,170.0 | 0.0 | 0.00% | 7,800 |
| 2025-11-07 | 3,165.0 | 3,195.0 | 3,165.0 | 3,170.0 | +5.0 | +0.16% | 4,900 |
| 2025-11-06 | 3,165.0 | 3,205.0 | 3,165.0 | 3,165.0 | +10.0 | +0.32% | 7,300 |
| 2025-11-05 | 3,225.0 | 3,225.0 | 3,120.0 | 3,155.0 | -60.0 | -1.87% | 11,600 |
| 2025-11-04 | 3,220.0 | 3,240.0 | 3,195.0 | 3,215.0 | -5.0 | -0.16% | 7,700 |
| 2025-10-31 | 3,165.0 | 3,225.0 | 3,160.0 | 3,220.0 | +40.0 | +1.26% | 11,000 |
| 2025-10-30 | 3,155.0 | 3,215.0 | 3,145.0 | 3,180.0 | +25.0 | +0.79% | 14,400 |
| 2025-10-29 | 3,150.0 | 3,235.0 | 3,120.0 | 3,155.0 | -25.0 | -0.79% | 16,300 |
| 2025-10-28 | 3,300.0 | 3,300.0 | 3,165.0 | 3,180.0 | -130.0 | -3.93% | 12,100 |
| 2025-10-27 | 3,285.0 | 3,350.0 | 3,285.0 | 3,310.0 | +25.0 | +0.76% | 6,700 |
| 2025-10-24 | 3,310.0 | 3,325.0 | 3,285.0 | 3,285.0 | -45.0 | -1.35% | 4,900 |
| 2025-10-23 | 3,310.0 | 3,340.0 | 3,265.0 | 3,330.0 | +40.0 | +1.22% | 12,900 |
| 2025-10-22 | 3,325.0 | 3,345.0 | 3,285.0 | 3,290.0 | -45.0 | -1.35% | 5,500 |
| 2025-10-21 | 3,300.0 | 3,340.0 | 3,285.0 | 3,335.0 | +35.0 | +1.06% | 6,500 |
| 2025-10-20 | 3,335.0 | 3,350.0 | 3,285.0 | 3,300.0 | -5.0 | -0.15% | 8,800 |
| 2025-10-17 | 3,340.0 | 3,340.0 | 3,295.0 | 3,305.0 | -35.0 | -1.05% | 7,400 |
| 2025-10-16 | 3,300.0 | 3,370.0 | 3,300.0 | 3,340.0 | +25.0 | +0.75% | 9,600 |
| 2025-10-15 | 3,275.0 | 3,345.0 | 3,270.0 | 3,315.0 | +35.0 | +1.07% | 15,600 |
| 2025-10-14 | 3,230.0 | 3,360.0 | 3,230.0 | 3,280.0 | -45.0 | -1.35% | 25,700 |
| 2025-10-10 | 3,385.0 | 3,385.0 | 3,325.0 | 3,325.0 | -40.0 | -1.19% | 12,200 |
| 2025-10-09 | 3,300.0 | 3,380.0 | 3,275.0 | 3,365.0 | +70.0 | +2.12% | 27,800 |
| 2025-10-08 | 3,285.0 | 3,330.0 | 3,275.0 | 3,295.0 | +35.0 | +1.07% | 19,300 |
| 2025-10-07 | 3,210.0 | 3,270.0 | 3,205.0 | 3,260.0 | +50.0 | +1.56% | 11,800 |
| 2025-10-06 | 3,170.0 | 3,235.0 | 3,170.0 | 3,210.0 | +45.0 | +1.42% | 12,400 |
| 2025-10-03 | 3,145.0 | 3,230.0 | 3,145.0 | 3,165.0 | +20.0 | +0.64% | 11,800 |
| 2025-10-02 | 3,135.0 | 3,175.0 | 3,125.0 | 3,145.0 | +5.0 | +0.16% | 17,100 |
| 2025-10-01 | 3,140.0 | 3,205.0 | 3,130.0 | 3,140.0 | +10.0 | +0.32% | 15,000 |
| 2025-09-30 | 3,140.0 | 3,170.0 | 3,130.0 | 3,130.0 | -25.0 | -0.79% | 6,400 |
| 2025-09-29 | 3,170.0 | 3,180.0 | 3,120.0 | 3,155.0 | -25.0 | -0.79% | 8,200 |
| 2025-09-26 | 3,160.0 | 3,180.0 | 3,140.0 | 3,180.0 | +30.0 | +0.95% | 12,400 |
| 2025-09-25 | 3,180.0 | 3,180.0 | 3,150.0 | 3,150.0 | -30.0 | -0.94% | 7,300 |
| 2025-09-24 | 3,265.0 | 3,265.0 | 3,170.0 | 3,180.0 | -85.0 | -2.60% | 7,000 |
| 2025-09-22 | 3,250.0 | 3,285.0 | 3,220.0 | 3,265.0 | +5.0 | +0.15% | 9,500 |
| 2025-09-19 | 3,290.0 | 3,290.0 | 3,195.0 | 3,260.0 | +10.0 | +0.31% | 22,600 |
| 2025-09-18 | 3,175.0 | 3,275.0 | 3,175.0 | 3,250.0 | +95.0 | +3.01% | 29,800 |
| 2025-09-17 | 3,210.0 | 3,215.0 | 3,145.0 | 3,155.0 | -55.0 | -1.71% | 22,000 |
| 2025-09-16 | 3,090.0 | 3,210.0 | 3,040.0 | 3,210.0 | +244.0 | +8.23% | 51,300 |
| 2025-09-12 | 2,957.0 | 2,978.0 | 2,957.0 | 2,966.0 | — | — | 4,900 |
直近120営業日分を表示