KabuInsight

ＴＭＨ

280A
グロース/卸売業/TMH 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
2026-03-131,470.01,496.01,427.01,449.0-80.0-5.23%24,400
2026-03-121,522.01,529.01,457.01,529.0+19.0+1.26%19,200
2026-03-111,532.01,570.01,501.01,510.0-22.0-1.44%25,800
2026-03-101,446.01,540.01,446.01,532.0+107.0+7.51%23,200
2026-03-091,443.01,455.01,401.01,425.0-88.0-5.82%37,400
2026-03-061,462.01,520.01,455.01,513.0+52.0+3.56%29,400
2026-03-051,444.01,495.01,430.01,461.0+121.0+9.03%23,700
2026-03-041,407.01,426.01,322.01,340.0-120.0-8.22%51,100
2026-03-031,470.01,502.01,450.01,460.0-27.0-1.82%25,500
2026-03-021,530.01,538.01,483.01,487.0-76.0-4.86%49,000
2026-02-271,532.01,588.01,532.01,563.0+33.0+2.16%42,300
2026-02-261,540.01,553.01,521.01,530.00.00.00%21,200
2026-02-251,483.01,578.01,483.01,530.0+47.0+3.17%54,700
2026-02-241,505.01,510.01,468.01,483.0-32.0-2.11%36,200
2026-02-201,510.01,520.01,492.01,515.0+5.0+0.33%30,700
2026-02-191,601.01,615.01,465.01,510.0+12.0+0.80%108,600
2026-02-181,415.01,514.01,415.01,498.0+83.0+5.87%54,200
2026-02-171,408.01,435.01,391.01,415.0+8.0+0.57%39,500
2026-02-161,446.01,446.01,404.01,407.0-13.0-0.92%17,000
2026-02-131,455.01,455.01,405.01,420.0-21.0-1.46%30,300
2026-02-121,422.01,465.01,422.01,441.0+24.0+1.69%30,000
2026-02-101,411.01,443.01,395.01,417.0+25.0+1.80%26,200
2026-02-091,438.01,438.01,387.01,392.0-16.0-1.14%47,300
2026-02-061,400.01,440.01,355.01,408.0-6.0-0.42%48,500
2026-02-051,342.01,414.01,325.01,414.0+72.0+5.37%45,000
2026-02-041,330.01,344.01,290.01,342.0+27.0+2.05%31,400
2026-02-031,310.01,333.01,305.01,315.0+32.0+2.49%30,900
2026-02-021,360.01,364.01,276.01,283.0-77.0-5.66%95,000
2026-01-301,320.01,360.01,291.01,360.0+35.0+2.64%34,000
2026-01-291,330.01,330.01,297.01,325.0-11.0-0.82%47,200
2026-01-281,359.01,360.01,319.01,336.0+13.0+0.98%44,600
2026-01-271,366.01,366.01,316.01,323.0-47.0-3.43%54,000
2026-01-261,418.01,420.01,370.01,370.0-38.0-2.70%41,100
2026-01-231,410.01,419.01,386.01,408.0-2.0-0.14%25,100
2026-01-221,423.01,468.01,386.01,410.0-34.0-2.35%53,900
2026-01-211,464.01,495.01,431.01,444.0-60.0-3.99%38,800
2026-01-201,534.01,587.01,487.01,504.00.00.00%82,200
2026-01-191,547.01,597.01,490.01,504.0-41.0-2.65%104,600
2026-01-161,583.01,630.01,500.01,545.0+72.0+4.89%202,600
2026-01-151,291.01,496.01,291.01,473.0+161.0+12.27%244,300
2026-01-141,321.01,349.01,291.01,312.0-9.0-0.68%51,200
2026-01-131,339.01,348.01,292.01,321.0+21.0+1.62%76,200
2026-01-091,280.01,329.01,280.01,300.0+23.0+1.80%54,000
2026-01-081,339.01,339.01,277.01,277.0-50.0-3.77%69,700
2026-01-071,374.01,397.01,301.01,327.0-41.0-3.00%107,700
2026-01-061,414.01,464.01,321.01,368.0-30.0-2.15%247,000
2026-01-051,551.01,770.01,361.01,398.0-114.0-7.54%1,599,200
2025-12-301,302.01,512.01,258.01,512.0+300.0+24.75%1,038,200
2025-12-291,247.01,435.01,185.01,212.0+77.0+6.78%696,200
2025-12-261,000.01,135.01,000.01,135.0+150.0+15.23%54,300
2025-12-25956.0985.0947.0985.0+31.0+3.25%18,500
2025-12-24959.0960.0942.0954.0+2.0+0.21%16,600
2025-12-23929.0960.0915.0952.0+23.0+2.48%29,900
2025-12-22930.0936.0917.0929.0+4.0+0.43%25,100
2025-12-19954.0959.0920.0925.0-14.0-1.49%60,200
2025-12-181,011.01,011.0939.0939.0-61.0-6.10%63,000
2025-12-17983.01,013.0980.01,000.0+19.0+1.94%8,100
2025-12-161,010.01,010.0971.0981.0-14.0-1.41%14,900
2025-12-15921.0995.0920.0995.0+74.0+8.03%31,600
2025-12-12930.0930.0913.0921.00.00.00%10,000
2025-12-11909.0934.0906.0921.0+11.0+1.21%23,000
2025-12-10890.0925.0890.0910.0+20.0+2.25%17,900
2025-12-09895.0896.0885.0890.0-6.0-0.67%7,600
2025-12-08887.0897.0880.0896.0+5.0+0.56%16,900
2025-12-05896.0910.0886.0891.0+1.0+0.11%12,400
2025-12-04880.0897.0880.0890.0+6.0+0.68%15,600
2025-12-03883.0884.0871.0884.0+1.0+0.11%10,900
2025-12-02897.0897.0871.0883.0-18.0-2.00%22,400
2025-12-01935.0935.0899.0901.0-34.0-3.64%32,300
2025-11-28939.0970.0934.0935.0-4.0-0.43%11,500
2025-11-27916.0950.0916.0939.0+23.0+2.51%10,900
2025-11-26915.0931.0900.0916.0+5.0+0.55%11,800
2025-11-25961.0963.0892.0911.0-44.0-4.61%38,300
2025-11-21931.0955.0930.0955.0+3.0+0.32%15,700
2025-11-20985.01,008.0944.0952.0-14.0-1.45%37,100
2025-11-19997.0997.0966.0966.0-20.0-2.03%12,100
2025-11-18997.01,000.0985.0986.0-11.0-1.10%8,600
2025-11-171,003.01,009.0991.0997.0-4.0-0.40%9,200
2025-11-141,032.01,032.0991.01,001.0-31.0-3.00%26,300
2025-11-131,045.01,046.01,032.01,032.0-13.0-1.24%4,000
2025-11-121,024.01,045.01,020.01,045.0+20.0+1.95%7,200
2025-11-111,041.01,041.01,024.01,025.0-3.0-0.29%4,500
2025-11-101,043.01,050.01,028.01,028.0-15.0-1.44%7,000
2025-11-071,041.01,048.01,035.01,043.0+6.0+0.58%11,000
2025-11-061,056.01,060.01,037.01,037.0-21.0-1.98%8,300
2025-11-051,086.01,086.01,038.01,058.0-32.0-2.94%18,800
2025-11-041,058.01,100.01,058.01,090.0+40.0+3.81%15,700
2025-10-311,033.01,060.01,026.01,050.0+21.0+2.04%14,100
2025-10-301,001.01,034.01,001.01,029.0+29.0+2.90%22,900
2025-10-291,012.01,018.01,000.01,000.0-17.0-1.67%21,500
2025-10-281,044.01,044.01,012.01,017.0-31.0-2.96%20,200
2025-10-271,061.01,073.01,048.01,048.0-14.0-1.32%6,700
2025-10-241,069.01,080.01,044.01,062.0+3.0+0.28%24,700
2025-10-231,091.01,091.01,058.01,059.0-32.0-2.93%12,500
2025-10-221,057.01,108.01,057.01,091.0+34.0+3.22%16,400
2025-10-211,063.01,083.01,018.01,057.0+10.0+0.96%27,500
2025-10-201,027.01,057.01,011.01,047.0+17.0+1.65%20,200
2025-10-171,043.01,059.01,025.01,030.0-6.0-0.58%14,800
2025-10-161,047.01,055.01,024.01,036.0-6.0-0.58%21,500
2025-10-151,058.01,092.01,026.01,042.0-133.0-11.32%77,600
2025-10-141,178.01,196.01,140.01,175.0-21.0-1.76%65,300
2025-10-101,223.01,248.01,192.01,196.0-42.0-3.39%47,400
2025-10-091,230.01,238.01,190.01,238.0+18.0+1.48%26,000
2025-10-081,236.01,240.01,218.01,220.0-26.0-2.09%18,300
2025-10-071,260.01,320.01,243.01,246.0-10.0-0.80%19,000
2025-10-061,276.01,276.01,235.01,256.0+10.0+0.80%7,800
2025-10-031,217.01,260.01,217.01,246.0+29.0+2.38%13,800
2025-10-021,201.01,233.01,201.01,217.0+16.0+1.33%21,800
2025-10-011,271.01,271.01,201.01,201.0-77.0-6.03%40,600
2025-09-301,318.01,332.01,267.01,278.0-38.0-2.89%19,600
2025-09-291,335.01,340.01,316.01,316.0-16.0-1.20%11,400
2025-09-261,369.01,369.01,332.01,332.0-24.0-1.77%17,100
2025-09-251,379.01,390.01,355.01,356.0-27.0-1.95%22,500
2025-09-241,409.01,409.01,376.01,383.0-24.0-1.71%26,100
2025-09-221,385.01,436.01,385.01,407.0+32.0+2.33%40,400
2025-09-191,378.01,388.01,349.01,375.0+23.0+1.70%37,200
2025-09-181,367.01,368.01,330.01,352.0-24.0-1.74%29,800
2025-09-171,435.01,435.01,371.01,376.0-38.0-2.69%21,100
2025-09-161,344.01,422.01,329.01,414.0+88.0+6.64%57,600
2025-09-121,350.01,353.01,326.01,326.0——15,100

直近120営業日分を表示