KabuInsight

ＴＥＮＴＩＡＬ

325A
グロース/繊維製品/TENTIAL 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
2026-03-133,715.03,780.03,710.03,770.0-5.0-0.13%54,300
2026-03-123,840.03,855.03,735.03,775.0-135.0-3.45%64,400
2026-03-113,900.03,995.03,900.03,910.0+20.0+0.51%66,200
2026-03-103,900.03,930.03,810.03,890.0+100.0+2.64%74,800
2026-03-093,735.03,850.03,630.03,790.0-155.0-3.93%171,500
2026-03-063,830.03,965.03,830.03,945.0+115.0+3.00%99,400
2026-03-053,830.03,965.03,810.03,830.0+140.0+3.79%97,200
2026-03-043,855.03,935.03,600.03,690.0-235.0-5.99%256,800
2026-03-034,200.04,215.03,900.03,925.0-275.0-6.55%219,000
2026-03-024,250.04,490.04,200.04,200.0-135.0-3.11%133,000
2026-02-274,185.04,335.04,185.04,335.0+150.0+3.58%67,500
2026-02-264,215.04,230.04,115.04,185.0-25.0-0.59%73,100
2026-02-254,170.04,340.04,145.04,210.0+90.0+2.18%85,200
2026-02-244,125.04,220.04,060.04,120.0-5.0-0.12%106,700
2026-02-204,250.04,315.04,090.04,125.0-145.0-3.40%115,200
2026-02-194,275.04,365.04,205.04,270.0-20.0-0.47%77,600
2026-02-184,285.04,310.04,130.04,290.0-25.0-0.58%113,000
2026-02-174,120.04,315.04,090.04,315.0+265.0+6.54%278,300
2026-02-164,000.04,050.03,960.04,050.0+100.0+2.53%64,400
2026-02-133,880.03,980.03,875.03,950.0+30.0+0.77%75,100
2026-02-123,880.04,010.03,870.03,920.0+35.0+0.90%86,200
2026-02-103,815.03,960.03,775.03,885.0+75.0+1.97%119,300
2026-02-093,760.03,840.03,660.03,810.0+50.0+1.33%103,300
2026-02-063,875.03,885.03,755.03,760.0-135.0-3.47%151,000
2026-02-053,900.03,965.03,895.03,895.0-5.0-0.13%52,600
2026-02-043,945.03,950.03,885.03,900.0-60.0-1.52%64,400
2026-02-033,915.03,975.03,905.03,960.0+45.0+1.15%35,800
2026-02-023,950.03,950.03,870.03,915.0-55.0-1.39%97,600
2026-01-303,850.04,000.03,840.03,970.0+60.0+1.53%100,800
2026-01-294,000.04,005.03,875.03,910.0-110.0-2.74%115,700
2026-01-284,080.04,100.04,010.04,020.0-55.0-1.35%77,800
2026-01-274,100.04,250.04,075.04,075.0-10.0-0.24%128,100
2026-01-264,130.04,180.04,060.04,085.0+25.0+0.62%113,700
2026-01-234,090.04,115.04,055.04,060.0-10.0-0.25%49,800
2026-01-224,150.04,160.04,065.04,070.0-70.0-1.69%54,600
2026-01-214,005.04,155.04,005.04,140.0+45.0+1.10%118,200
2026-01-204,250.04,250.04,040.04,095.0-170.0-3.99%160,800
2026-01-194,350.04,350.04,220.04,265.0-95.0-2.18%137,700
2026-01-164,105.04,440.04,080.04,360.0+250.0+6.08%354,400
2026-01-154,180.04,225.04,110.04,110.0-135.0-3.18%216,900
2026-01-144,395.04,540.04,185.04,245.0-640.0-13.10%873,000
2026-01-134,850.04,910.04,720.04,885.0+35.0+0.72%328,300
2026-01-094,900.04,900.04,780.04,850.00.00.00%136,900
2026-01-084,720.04,920.04,720.04,850.0+65.0+1.36%184,600
2026-01-074,790.04,860.04,690.04,785.0+150.0+3.24%218,700
2026-01-064,540.04,695.04,515.04,635.0+145.0+3.23%251,700
2026-01-054,300.04,540.04,260.04,490.0+290.0+6.90%197,900
2025-12-304,210.04,225.04,140.04,200.0-50.0-1.18%126,300
2025-12-294,300.04,320.04,220.04,250.0-50.0-1.16%108,500
2025-12-264,255.04,375.04,240.04,300.0+45.0+1.06%182,600
2025-12-254,100.04,300.04,075.04,255.0+185.0+4.55%196,700
2025-12-244,120.04,150.04,055.04,070.0-50.0-1.21%76,700
2025-12-233,995.04,130.03,980.04,120.0+90.0+2.23%139,200
2025-12-224,040.04,070.03,990.04,030.0+20.0+0.50%90,600
2025-12-193,830.04,015.03,830.04,010.0+155.0+4.02%97,500
2025-12-183,860.03,910.03,830.03,855.0-50.0-1.28%81,800
2025-12-173,970.03,970.03,860.03,905.0-60.0-1.51%81,100
2025-12-164,020.04,025.03,950.03,965.0-55.0-1.37%65,600
2025-12-153,960.04,090.03,935.04,020.0+70.0+1.77%148,200
2025-12-123,890.03,965.03,880.03,950.0+40.0+1.02%84,800
2025-12-114,070.04,105.03,870.03,910.0-180.0-4.40%218,800
2025-12-104,025.04,145.04,020.04,090.0+70.0+1.74%93,800
2025-12-094,050.04,285.04,020.04,020.0-30.0-0.74%145,200
2025-12-084,050.04,100.04,015.04,050.0-10.0-0.25%62,700
2025-12-054,075.04,110.04,025.04,060.0+15.0+0.37%35,500
2025-12-044,075.04,115.04,035.04,045.0-20.0-0.49%43,200
2025-12-034,055.04,105.03,990.04,065.0+15.0+0.37%79,700
2025-12-024,220.04,250.04,050.04,050.0-185.0-4.37%115,900
2025-12-014,260.04,395.04,225.04,235.0+20.0+0.47%125,700
2025-11-284,190.04,240.04,145.04,215.0+25.0+0.60%58,600
2025-11-274,000.04,265.04,000.04,190.0+210.0+5.28%196,400
2025-11-263,860.03,980.03,860.03,980.0+115.0+2.98%103,800
2025-11-254,115.04,115.03,865.03,865.0-200.0-4.92%197,000
2025-11-214,050.04,095.03,960.04,065.0-50.0-1.22%90,800
2025-11-204,115.04,190.04,050.04,115.0+25.0+0.61%60,800
2025-11-194,090.04,175.04,050.04,090.0+40.0+0.99%99,500
2025-11-184,180.04,235.04,020.04,050.0-200.0-4.71%133,300
2025-11-174,275.04,315.04,200.04,250.0-70.0-1.62%126,500
2025-11-144,175.04,330.04,175.04,320.0+120.0+2.86%108,100
2025-11-134,275.04,345.04,200.04,200.0-65.0-1.52%94,200
2025-11-124,035.04,265.04,035.04,265.0+230.0+5.70%189,300
2025-11-114,045.04,090.03,995.04,035.0-45.0-1.10%102,300
2025-11-104,055.04,085.03,955.04,080.0+25.0+0.62%80,500
2025-11-073,990.04,065.03,950.04,055.0+40.0+1.00%92,700
2025-11-064,050.04,100.03,995.04,015.0-25.0-0.62%93,000
2025-11-054,100.04,105.03,900.04,040.0-50.0-1.22%104,600
2025-11-044,060.04,140.04,000.04,090.0+35.0+0.86%94,800
2025-10-313,935.04,110.03,935.04,055.0+85.0+2.14%103,800
2025-10-304,070.04,070.03,915.03,970.0-60.0-1.49%137,300
2025-10-294,125.04,160.04,010.04,030.0-105.0-2.54%123,800
2025-10-284,055.04,170.04,020.04,135.0+95.0+2.35%183,100
2025-10-274,100.04,135.03,950.04,040.0-80.0-1.94%236,000
2025-10-244,165.04,240.04,110.04,120.0-30.0-0.72%176,100
2025-10-234,290.04,290.04,115.04,150.0-250.0-5.68%274,900
2025-10-224,270.04,525.04,245.04,400.0+150.0+3.53%326,000
2025-10-214,285.04,375.04,215.04,250.0-150.0-3.41%376,000
2025-10-203,950.04,400.03,940.04,400.0+635.0+16.87%1,283,900
2025-10-174,360.04,390.03,665.03,765.0-525.0-12.24%1,834,500
2025-10-164,555.04,570.04,290.04,290.0-700.0-14.03%583,300
2025-10-154,910.04,990.04,830.04,990.0+135.0+2.78%463,000
2025-10-144,820.04,945.04,780.04,855.0-35.0-0.72%232,800
2025-10-104,910.05,000.04,865.04,890.0-90.0-1.81%198,100
2025-10-094,885.04,980.04,840.04,980.0+110.0+2.26%180,100
2025-10-084,850.04,950.04,810.04,870.0+10.0+0.21%217,600
2025-10-074,655.04,890.04,610.04,860.0+210.0+4.52%214,400
2025-10-064,660.04,745.04,530.04,650.0+130.0+2.88%255,200
2025-10-034,320.04,545.04,320.04,520.0+160.0+3.67%172,500
2025-10-024,420.04,550.04,190.04,360.0+10.0+0.23%368,300
2025-10-014,470.04,470.04,315.04,350.0-230.0-5.02%296,400
2025-09-304,505.04,590.04,440.04,580.0+55.0+1.22%125,100
2025-09-294,570.04,635.04,510.04,525.0-60.0-1.31%84,900
2025-09-264,600.04,695.04,530.04,585.0-25.0-0.54%170,000
2025-09-254,700.04,750.04,565.04,610.0-65.0-1.39%148,200
2025-09-244,640.04,745.04,600.04,675.0+20.0+0.43%163,800
2025-09-224,670.04,800.04,615.04,655.0+50.0+1.09%238,800
2025-09-194,460.04,660.04,410.04,605.0+115.0+2.56%219,800
2025-09-184,500.04,640.04,455.04,490.0+30.0+0.67%164,000
2025-09-174,400.04,510.04,355.04,460.0-10.0-0.22%213,100
2025-09-164,500.04,635.04,400.04,470.0+40.0+0.90%335,100
2025-09-124,950.04,950.04,425.04,430.0——505,400

直近120営業日分を表示