テルマー湯ホールディングス
3521スタンダード/サービス業/THERMAE-YU HOLDINGS 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 172.0 | 174.0 | 172.0 | 172.0 | -2.0 | -1.15% | 27,800 |
| 2026-03-12 | 175.0 | 175.0 | 173.0 | 174.0 | -1.0 | -0.57% | 21,600 |
| 2026-03-11 | 175.0 | 175.0 | 174.0 | 175.0 | 0.0 | 0.00% | 35,200 |
| 2026-03-10 | 174.0 | 176.0 | 174.0 | 175.0 | +2.0 | +1.16% | 36,100 |
| 2026-03-09 | 174.0 | 174.0 | 170.0 | 173.0 | -2.0 | -1.14% | 65,200 |
| 2026-03-06 | 175.0 | 175.0 | 173.0 | 175.0 | +1.0 | +0.57% | 35,000 |
| 2026-03-05 | 174.0 | 176.0 | 170.0 | 174.0 | +4.0 | +2.35% | 112,100 |
| 2026-03-04 | 173.0 | 173.0 | 168.0 | 170.0 | -3.0 | -1.73% | 129,400 |
| 2026-03-03 | 177.0 | 178.0 | 173.0 | 173.0 | -4.0 | -2.26% | 104,400 |
| 2026-03-02 | 177.0 | 179.0 | 175.0 | 177.0 | -1.0 | -0.56% | 106,300 |
| 2026-02-27 | 178.0 | 179.0 | 176.0 | 178.0 | +1.0 | +0.56% | 46,100 |
| 2026-02-26 | 178.0 | 178.0 | 175.0 | 177.0 | +1.0 | +0.57% | 41,100 |
| 2026-02-25 | 175.0 | 177.0 | 175.0 | 176.0 | +1.0 | +0.57% | 24,700 |
| 2026-02-24 | 175.0 | 176.0 | 173.0 | 175.0 | 0.0 | 0.00% | 60,000 |
| 2026-02-20 | 175.0 | 178.0 | 174.0 | 175.0 | -1.0 | -0.57% | 48,900 |
| 2026-02-19 | 179.0 | 179.0 | 176.0 | 176.0 | -1.0 | -0.56% | 56,200 |
| 2026-02-18 | 179.0 | 180.0 | 177.0 | 177.0 | -2.0 | -1.12% | 31,600 |
| 2026-02-17 | 179.0 | 180.0 | 176.0 | 179.0 | +2.0 | +1.13% | 45,700 |
| 2026-02-16 | 177.0 | 178.0 | 174.0 | 177.0 | +5.0 | +2.91% | 62,800 |
| 2026-02-13 | 176.0 | 177.0 | 169.0 | 172.0 | -7.0 | -3.91% | 153,900 |
| 2026-02-12 | 181.0 | 185.0 | 179.0 | 179.0 | -1.0 | -0.56% | 152,500 |
| 2026-02-10 | 178.0 | 181.0 | 178.0 | 180.0 | +2.0 | +1.12% | 47,200 |
| 2026-02-09 | 179.0 | 179.0 | 177.0 | 178.0 | 0.0 | 0.00% | 42,900 |
| 2026-02-06 | 181.0 | 181.0 | 178.0 | 178.0 | -3.0 | -1.66% | 30,000 |
| 2026-02-05 | 180.0 | 182.0 | 179.0 | 181.0 | +1.0 | +0.56% | 34,800 |
| 2026-02-04 | 178.0 | 182.0 | 178.0 | 180.0 | +1.0 | +0.56% | 24,000 |
| 2026-02-03 | 176.0 | 180.0 | 176.0 | 179.0 | +3.0 | +1.70% | 38,700 |
| 2026-02-02 | 180.0 | 180.0 | 176.0 | 176.0 | -2.0 | -1.12% | 30,200 |
| 2026-01-30 | 178.0 | 178.0 | 176.0 | 178.0 | +2.0 | +1.14% | 24,500 |
| 2026-01-29 | 179.0 | 179.0 | 175.0 | 176.0 | -3.0 | -1.68% | 53,200 |
| 2026-01-28 | 179.0 | 180.0 | 178.0 | 179.0 | 0.0 | 0.00% | 30,500 |
| 2026-01-27 | 178.0 | 180.0 | 178.0 | 179.0 | +1.0 | +0.56% | 22,500 |
| 2026-01-26 | 181.0 | 181.0 | 178.0 | 178.0 | -3.0 | -1.66% | 79,700 |
| 2026-01-23 | 181.0 | 182.0 | 180.0 | 181.0 | -1.0 | -0.55% | 127,500 |
| 2026-01-22 | 183.0 | 183.0 | 182.0 | 182.0 | -1.0 | -0.55% | 67,900 |
| 2026-01-21 | 182.0 | 184.0 | 182.0 | 183.0 | -1.0 | -0.54% | 39,500 |
| 2026-01-20 | 182.0 | 184.0 | 181.0 | 184.0 | +2.0 | +1.10% | 30,200 |
| 2026-01-19 | 184.0 | 184.0 | 180.0 | 182.0 | -2.0 | -1.09% | 63,200 |
| 2026-01-16 | 185.0 | 185.0 | 183.0 | 184.0 | -1.0 | -0.54% | 63,800 |
| 2026-01-15 | 184.0 | 188.0 | 181.0 | 185.0 | +2.0 | +1.09% | 145,600 |
| 2026-01-14 | 180.0 | 183.0 | 180.0 | 183.0 | +3.0 | +1.67% | 52,700 |
| 2026-01-13 | 185.0 | 185.0 | 180.0 | 180.0 | -2.0 | -1.10% | 65,500 |
| 2026-01-09 | 183.0 | 183.0 | 179.0 | 182.0 | -1.0 | -0.55% | 67,600 |
| 2026-01-08 | 186.0 | 186.0 | 181.0 | 183.0 | -1.0 | -0.54% | 72,600 |
| 2026-01-07 | 185.0 | 187.0 | 183.0 | 184.0 | -1.0 | -0.54% | 82,900 |
| 2026-01-06 | 180.0 | 185.0 | 178.0 | 185.0 | +7.0 | +3.93% | 97,900 |
| 2026-01-05 | 178.0 | 179.0 | 176.0 | 178.0 | +2.0 | +1.14% | 69,800 |
| 2025-12-30 | 175.0 | 177.0 | 174.0 | 176.0 | +2.0 | +1.15% | 49,300 |
| 2025-12-29 | 173.0 | 175.0 | 172.0 | 174.0 | +2.0 | +1.16% | 67,600 |
| 2025-12-26 | 171.0 | 172.0 | 170.0 | 172.0 | +1.0 | +0.58% | 35,800 |
| 2025-12-25 | 171.0 | 172.0 | 170.0 | 171.0 | +1.0 | +0.59% | 38,400 |
| 2025-12-24 | 172.0 | 172.0 | 170.0 | 170.0 | 0.0 | 0.00% | 43,500 |
| 2025-12-23 | 172.0 | 172.0 | 170.0 | 170.0 | -1.0 | -0.58% | 46,400 |
| 2025-12-22 | 171.0 | 171.0 | 170.0 | 171.0 | +2.0 | +1.18% | 50,500 |
| 2025-12-19 | 170.0 | 170.0 | 168.0 | 169.0 | -1.0 | -0.59% | 34,300 |
| 2025-12-18 | 169.0 | 170.0 | 168.0 | 170.0 | 0.0 | 0.00% | 52,000 |
| 2025-12-17 | 172.0 | 172.0 | 169.0 | 170.0 | -1.0 | -0.58% | 56,500 |
| 2025-12-16 | 171.0 | 172.0 | 171.0 | 171.0 | -1.0 | -0.58% | 47,800 |
| 2025-12-15 | 171.0 | 172.0 | 169.0 | 172.0 | +4.0 | +2.38% | 80,700 |
| 2025-12-12 | 169.0 | 169.0 | 168.0 | 168.0 | +1.0 | +0.60% | 39,600 |
| 2025-12-11 | 168.0 | 169.0 | 167.0 | 167.0 | 0.0 | 0.00% | 65,800 |
| 2025-12-10 | 168.0 | 169.0 | 167.0 | 167.0 | -2.0 | -1.18% | 53,500 |
| 2025-12-09 | 170.0 | 171.0 | 168.0 | 169.0 | -1.0 | -0.59% | 67,700 |
| 2025-12-08 | 170.0 | 171.0 | 166.0 | 170.0 | +5.0 | +3.03% | 155,100 |
| 2025-12-05 | 166.0 | 166.0 | 161.0 | 165.0 | -2.0 | -1.20% | 130,100 |
| 2025-12-04 | 163.0 | 167.0 | 162.0 | 167.0 | +6.0 | +3.73% | 180,300 |
| 2025-12-03 | 160.0 | 162.0 | 157.0 | 161.0 | +4.0 | +2.55% | 129,800 |
| 2025-12-02 | 159.0 | 159.0 | 156.0 | 157.0 | 0.0 | 0.00% | 37,000 |
| 2025-12-01 | 158.0 | 159.0 | 157.0 | 157.0 | -1.0 | -0.63% | 41,900 |
| 2025-11-28 | 158.0 | 159.0 | 157.0 | 158.0 | 0.0 | 0.00% | 34,400 |
| 2025-11-27 | 157.0 | 159.0 | 157.0 | 158.0 | -1.0 | -0.63% | 57,200 |
| 2025-11-26 | 159.0 | 159.0 | 157.0 | 159.0 | +2.0 | +1.27% | 33,500 |
| 2025-11-25 | 159.0 | 159.0 | 157.0 | 157.0 | +2.0 | +1.29% | 53,800 |
| 2025-11-21 | 155.0 | 157.0 | 155.0 | 155.0 | -1.0 | -0.64% | 24,100 |
| 2025-11-20 | 156.0 | 156.0 | 154.0 | 156.0 | +2.0 | +1.30% | 22,500 |
| 2025-11-19 | 154.0 | 157.0 | 154.0 | 154.0 | 0.0 | 0.00% | 24,300 |
| 2025-11-18 | 155.0 | 156.0 | 153.0 | 154.0 | 0.0 | 0.00% | 51,600 |
| 2025-11-17 | 156.0 | 158.0 | 154.0 | 154.0 | 0.0 | 0.00% | 76,900 |
| 2025-11-14 | 155.0 | 156.0 | 153.0 | 154.0 | -6.0 | -3.75% | 110,400 |
| 2025-11-13 | 158.0 | 160.0 | 156.0 | 160.0 | +3.0 | +1.91% | 122,800 |
| 2025-11-12 | 157.0 | 158.0 | 156.0 | 157.0 | -1.0 | -0.63% | 27,400 |
| 2025-11-11 | 157.0 | 159.0 | 156.0 | 158.0 | +1.0 | +0.64% | 50,400 |
| 2025-11-10 | 157.0 | 158.0 | 155.0 | 157.0 | +2.0 | +1.29% | 46,600 |
| 2025-11-07 | 157.0 | 157.0 | 155.0 | 155.0 | -4.0 | -2.52% | 13,600 |
| 2025-11-06 | 158.0 | 159.0 | 154.0 | 159.0 | +2.0 | +1.27% | 51,000 |
| 2025-11-05 | 158.0 | 158.0 | 155.0 | 157.0 | -1.0 | -0.63% | 18,700 |
| 2025-11-04 | 156.0 | 159.0 | 155.0 | 158.0 | +3.0 | +1.94% | 68,200 |
| 2025-10-31 | 156.0 | 157.0 | 155.0 | 155.0 | 0.0 | 0.00% | 19,800 |
| 2025-10-30 | 155.0 | 156.0 | 153.0 | 155.0 | 0.0 | 0.00% | 10,400 |
| 2025-10-29 | 156.0 | 156.0 | 154.0 | 155.0 | 0.0 | 0.00% | 20,800 |
| 2025-10-28 | 156.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 52,900 |
| 2025-10-27 | 156.0 | 157.0 | 155.0 | 156.0 | +1.0 | +0.65% | 21,600 |
| 2025-10-24 | 156.0 | 156.0 | 154.0 | 155.0 | -1.0 | -0.64% | 12,000 |
| 2025-10-23 | 156.0 | 156.0 | 154.0 | 156.0 | 0.0 | 0.00% | 15,500 |
| 2025-10-22 | 155.0 | 156.0 | 152.0 | 156.0 | +2.0 | +1.30% | 67,200 |
| 2025-10-21 | 153.0 | 154.0 | 152.0 | 154.0 | +1.0 | +0.65% | 72,400 |
| 2025-10-20 | 155.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 13,400 |
| 2025-10-17 | 154.0 | 156.0 | 153.0 | 154.0 | 0.0 | 0.00% | 16,200 |
| 2025-10-16 | 155.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 17,500 |
| 2025-10-15 | 155.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 10,100 |
| 2025-10-14 | 150.0 | 155.0 | 150.0 | 153.0 | -2.0 | -1.29% | 122,400 |
| 2025-10-10 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 12,000 |
| 2025-10-09 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 15,500 |
| 2025-10-08 | 156.0 | 157.0 | 155.0 | 155.0 | -1.0 | -0.64% | 14,500 |
| 2025-10-07 | 156.0 | 157.0 | 155.0 | 156.0 | +1.0 | +0.65% | 17,800 |
| 2025-10-06 | 156.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 67,900 |
| 2025-10-03 | 157.0 | 158.0 | 153.0 | 156.0 | +1.0 | +0.65% | 76,600 |
| 2025-10-02 | 157.0 | 158.0 | 155.0 | 155.0 | -3.0 | -1.90% | 60,800 |
| 2025-10-01 | 157.0 | 158.0 | 156.0 | 158.0 | +2.0 | +1.28% | 29,900 |
| 2025-09-30 | 158.0 | 158.0 | 156.0 | 156.0 | -2.0 | -1.27% | 30,700 |
| 2025-09-29 | 157.0 | 158.0 | 157.0 | 158.0 | 0.0 | 0.00% | 31,200 |
| 2025-09-26 | 157.0 | 158.0 | 156.0 | 158.0 | +2.0 | +1.28% | 10,200 |
| 2025-09-25 | 158.0 | 158.0 | 156.0 | 156.0 | -1.0 | -0.64% | 11,400 |
| 2025-09-24 | 158.0 | 158.0 | 156.0 | 157.0 | -1.0 | -0.63% | 27,300 |
| 2025-09-22 | 157.0 | 158.0 | 156.0 | 158.0 | +2.0 | +1.28% | 25,000 |
| 2025-09-19 | 157.0 | 158.0 | 156.0 | 156.0 | -2.0 | -1.27% | 37,700 |
| 2025-09-18 | 158.0 | 158.0 | 156.0 | 158.0 | 0.0 | 0.00% | 65,100 |
| 2025-09-17 | 159.0 | 161.0 | 156.0 | 158.0 | +2.0 | +1.28% | 210,400 |
| 2025-09-16 | 155.0 | 156.0 | 153.0 | 156.0 | +3.0 | +1.96% | 55,800 |
| 2025-09-12 | 152.0 | 153.0 | 152.0 | 153.0 | — | — | 13,200 |
直近120営業日分を表示