KabuInsight

ＴａｌｅｎｔＸ

330A
グロース/情報･通信業/TalentX 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
2026-03-13573.0593.0571.0576.0-6.0-1.03%30,600
2026-03-12587.0596.0575.0582.0-15.0-2.51%57,300
2026-03-11606.0614.0595.0597.00.00.00%52,200
2026-03-10582.0603.0577.0597.0+16.0+2.75%71,900
2026-03-09576.0584.0568.0581.0-35.0-5.68%124,700
2026-03-06600.0616.0587.0616.0+7.0+1.15%94,600
2026-03-05601.0619.0601.0609.0+24.0+4.10%86,100
2026-03-04583.0606.0574.0585.0-16.0-2.66%126,600
2026-03-03621.0621.0601.0601.0-22.0-3.53%105,400
2026-03-02640.0640.0620.0623.0-24.0-3.71%42,200
2026-02-27637.0650.0629.0647.0+12.0+1.89%64,400
2026-02-26616.0639.0608.0635.0+24.0+3.93%57,700
2026-02-25610.0618.0606.0611.0+1.0+0.16%60,400
2026-02-24625.0634.0593.0610.0-11.0-1.77%127,300
2026-02-20610.0621.0598.0621.0+11.0+1.80%98,100
2026-02-19640.0640.0602.0610.0-35.0-5.43%192,400
2026-02-18643.0653.0624.0645.0+10.0+1.57%185,500
2026-02-17663.0675.0631.0635.0-18.0-2.76%150,200
2026-02-16681.0700.0620.0653.0-83.0-11.28%351,800
2026-02-13802.0804.0736.0736.0-150.0-16.93%402,100
2026-02-12857.0888.0851.0886.0+59.0+7.13%126,300
2026-02-10801.0830.0801.0827.0+27.0+3.38%31,200
2026-02-09801.0811.0791.0800.0+12.0+1.52%52,300
2026-02-06803.0803.0786.0788.0-29.0-3.55%44,800
2026-02-05798.0821.0795.0817.0+20.0+2.51%39,500
2026-02-04830.0830.0783.0797.0-37.0-4.44%111,000
2026-02-03848.0855.0834.0834.0-16.0-1.88%48,700
2026-02-02848.0864.0838.0850.0+6.0+0.71%71,800
2026-01-30841.0849.0830.0844.0+3.0+0.36%33,000
2026-01-29835.0842.0820.0841.0+3.0+0.36%48,700
2026-01-28860.0860.0835.0838.0-22.0-2.56%60,400
2026-01-27889.0889.0850.0860.0-31.0-3.48%100,000
2026-01-26905.0910.0885.0891.0-29.0-3.15%36,200
2026-01-23900.0920.0900.0920.0+21.0+2.34%35,300
2026-01-22868.0903.0867.0899.0+31.0+3.57%63,200
2026-01-21894.0894.0865.0868.0-37.0-4.09%81,900
2026-01-20945.0945.0904.0905.0-26.0-2.79%69,100
2026-01-19908.0934.0895.0931.0+34.0+3.79%68,800
2026-01-16904.0912.0884.0897.0-5.0-0.55%38,200
2026-01-15879.0902.0874.0902.0+17.0+1.92%52,300
2026-01-14900.0908.0880.0885.0-12.0-1.34%32,900
2026-01-13923.0925.0893.0897.0-14.0-1.54%76,100
2026-01-09915.0937.0906.0911.0+11.0+1.22%78,300
2026-01-08890.0913.0888.0900.0+10.0+1.12%37,400
2026-01-07884.0892.0876.0890.0+6.0+0.68%33,500
2026-01-06851.0887.0851.0884.0+33.0+3.88%100,100
2026-01-05857.0872.0845.0851.0+4.0+0.47%87,200
2025-12-30877.0889.0843.0847.0-45.0-5.04%84,700
2025-12-29888.0901.0878.0892.0+14.0+1.59%50,100
2025-12-26881.0885.0862.0878.0+12.0+1.39%55,400
2025-12-25852.0870.0847.0866.0+15.0+1.76%45,900
2025-12-24860.0866.0850.0851.0-4.0-0.47%34,300
2025-12-23846.0869.0846.0855.0+1.0+0.12%41,600
2025-12-22861.0868.0843.0854.0-4.0-0.47%52,500
2025-12-19856.0871.0846.0858.0-2.0-0.23%76,300
2025-12-18846.0868.0842.0860.0+18.0+2.14%55,500
2025-12-17857.0861.0839.0842.0-12.0-1.41%21,200
2025-12-16863.0869.0849.0854.0-15.0-1.73%38,800
2025-12-15838.0869.0830.0869.0+31.0+3.70%74,000
2025-12-12825.0842.0825.0838.0+12.0+1.45%43,600
2025-12-11852.0868.0826.0826.0-31.0-3.62%81,700
2025-12-10870.0882.0856.0857.0-13.0-1.49%67,200
2025-12-09873.0883.0845.0870.0-20.0-2.25%157,000
2025-12-08845.0909.0841.0890.0+50.0+5.95%197,100
2025-12-05855.0878.0830.0840.0-30.0-3.45%161,600
2025-12-04890.0903.0870.0870.0-35.0-3.87%83,400
2025-12-03915.0926.0905.0905.0-12.0-1.31%42,500
2025-12-02949.0951.0904.0917.0-20.0-2.13%42,800
2025-12-01988.0993.0935.0937.0-25.0-2.60%63,400
2025-11-28917.0968.0916.0962.0+34.0+3.66%46,100
2025-11-27933.0941.0926.0928.0-6.0-0.64%25,300
2025-11-26925.0945.0914.0934.0+11.0+1.19%43,400
2025-11-25943.0951.0923.0923.0-35.0-3.65%57,900
2025-11-21953.0969.0940.0958.0-10.0-1.03%51,000
2025-11-201,012.01,036.0954.0968.0-31.0-3.10%85,400
2025-11-19986.01,006.0969.0999.00.00.00%59,400
2025-11-181,030.01,030.0981.0999.0-41.0-3.94%59,700
2025-11-171,050.01,050.01,010.01,040.0+3.0+0.29%113,700
2025-11-14989.01,067.0970.01,037.0+50.0+5.07%179,500
2025-11-131,001.01,041.0986.0987.0+31.0+3.24%196,000
2025-11-12948.0966.0938.0956.0+20.0+2.14%125,900
2025-11-11934.0942.0920.0936.0-3.0-0.32%66,400
2025-11-10872.0948.0872.0939.0+82.0+9.57%113,900
2025-11-07850.0863.0849.0857.0+5.0+0.59%23,700
2025-11-06871.0871.0846.0852.0-4.0-0.47%46,900
2025-11-05840.0858.0831.0856.0+16.0+1.90%52,400
2025-11-04860.0862.0840.0840.0-17.0-1.98%37,800
2025-10-31864.0874.0856.0857.0-8.0-0.92%19,800
2025-10-30870.0870.0847.0865.0+7.0+0.82%46,400
2025-10-29875.0875.0852.0858.0-14.0-1.61%42,500
2025-10-28892.0892.0872.0872.0-20.0-2.24%25,500
2025-10-27885.0899.0885.0892.0+13.0+1.48%26,600
2025-10-24880.0889.0872.0879.00.00.00%18,500
2025-10-23897.0898.0878.0879.0-18.0-2.01%31,700
2025-10-22890.0903.0890.0897.0+2.0+0.22%26,800
2025-10-21915.0915.0882.0895.0-6.0-0.67%37,200
2025-10-20868.0904.0856.0901.0+48.0+5.63%63,700
2025-10-17871.0871.0846.0853.0-14.0-1.61%48,500
2025-10-16867.0871.0840.0867.0-2.0-0.23%85,900
2025-10-15889.0910.0855.0869.0-20.0-2.25%203,600
2025-10-14900.0908.0874.0889.0-20.0-2.20%126,100
2025-10-10935.0935.0902.0909.0-24.0-2.57%53,800
2025-10-09925.0940.0913.0933.0+15.0+1.63%38,600
2025-10-08905.0930.0901.0918.0-2.0-0.22%74,400
2025-10-07940.0940.0903.0920.0-20.0-2.13%134,700
2025-10-06955.0960.0936.0940.00.00.00%91,400
2025-10-03929.0949.0929.0940.0+3.0+0.32%29,100
2025-10-02957.0957.0932.0937.0-19.0-1.99%65,200
2025-10-01988.0989.0949.0956.0-32.0-3.24%103,800
2025-09-301,004.01,005.0986.0988.0-6.0-0.60%29,700
2025-09-291,030.01,032.0994.0994.0-27.0-2.64%60,500
2025-09-261,015.01,035.01,015.01,021.0+6.0+0.59%39,400
2025-09-251,020.01,028.01,012.01,015.0-9.0-0.88%32,700
2025-09-241,042.01,044.01,014.01,024.0-8.0-0.78%45,700
2025-09-221,054.01,070.01,025.01,032.0+8.0+0.78%67,300
2025-09-191,040.01,048.01,000.01,024.0-12.0-1.16%89,700
2025-09-181,057.01,074.01,025.01,036.0-9.0-0.86%128,800
2025-09-171,024.01,057.01,008.01,045.0+30.0+2.96%103,400
2025-09-16961.01,017.0961.01,015.0+50.0+5.18%100,400
2025-09-12998.0999.0961.0965.0——129,700

直近120営業日分を表示