KabuInsight

ＴＳＩホールディングス

3608
プライム/繊維製品/TSI 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
2026-03-131,066.01,081.01,066.01,073.0-2.0-0.19%240,200
2026-03-121,094.01,094.01,074.01,075.0-23.0-2.09%180,700
2026-03-111,101.01,114.01,098.01,098.0+2.0+0.18%161,300
2026-03-101,091.01,107.01,084.01,096.0+16.0+1.48%235,700
2026-03-091,064.01,086.01,053.01,080.0-19.0-1.73%413,900
2026-03-061,085.01,103.01,080.01,099.0+2.0+0.18%341,900
2026-03-051,090.01,113.01,083.01,097.0+37.0+3.49%388,900
2026-03-041,069.01,077.01,052.01,060.0-35.0-3.20%534,800
2026-03-031,127.01,127.01,095.01,095.0-20.0-1.79%453,900
2026-03-021,123.01,130.01,107.01,115.0-36.0-3.13%421,400
2026-02-271,122.01,151.01,118.01,151.0+30.0+2.68%651,100
2026-02-261,115.01,137.01,112.01,121.0-35.0-3.03%1,616,400
2026-02-251,142.01,164.01,134.01,156.0+11.0+0.96%1,433,700
2026-02-241,121.01,147.01,121.01,145.0+22.0+1.96%980,200
2026-02-201,131.01,132.01,114.01,123.0-8.0-0.71%488,500
2026-02-191,138.01,138.01,123.01,131.0-1.0-0.09%435,500
2026-02-181,136.01,137.01,122.01,132.0+7.0+0.62%285,300
2026-02-171,132.01,133.01,124.01,125.0-1.0-0.09%246,200
2026-02-161,123.01,135.01,119.01,126.0+3.0+0.27%425,300
2026-02-131,132.01,138.01,111.01,123.0-6.0-0.53%441,100
2026-02-121,123.01,135.01,121.01,129.0+11.0+0.98%532,200
2026-02-101,101.01,121.01,100.01,118.0+17.0+1.54%422,900
2026-02-091,113.01,115.01,096.01,101.0+3.0+0.27%387,800
2026-02-061,098.01,100.01,084.01,098.0+8.0+0.73%342,200
2026-02-051,085.01,097.01,079.01,090.0+15.0+1.40%346,800
2026-02-041,069.01,083.01,067.01,075.0+6.0+0.56%288,100
2026-02-031,082.01,082.01,068.01,069.0+7.0+0.66%280,100
2026-02-021,068.01,072.01,060.01,062.0+9.0+0.85%291,600
2026-01-301,045.01,058.01,041.01,053.0+14.0+1.35%257,900
2026-01-291,036.01,045.01,022.01,039.0-1.0-0.10%275,000
2026-01-281,044.01,048.01,034.01,040.0-12.0-1.14%268,000
2026-01-271,051.01,060.01,047.01,052.0-7.0-0.66%320,000
2026-01-261,069.01,073.01,054.01,059.0-24.0-2.22%547,200
2026-01-231,097.01,097.01,082.01,083.0-1.0-0.09%224,800
2026-01-221,075.01,092.01,072.01,084.0+17.0+1.59%292,500
2026-01-211,072.01,079.01,059.01,067.0-13.0-1.20%368,600
2026-01-201,102.01,102.01,080.01,080.0-23.0-2.09%454,600
2026-01-191,106.01,112.01,096.01,103.0+1.0+0.09%366,800
2026-01-161,111.01,119.01,098.01,102.0+2.0+0.18%457,000
2026-01-151,120.01,124.01,066.01,100.0+18.0+1.66%448,900
2026-01-141,095.01,100.01,081.01,082.00.00.00%326,400
2026-01-131,103.01,107.01,082.01,082.0-17.0-1.55%405,700
2026-01-091,090.01,101.01,083.01,099.0+19.0+1.76%300,600
2026-01-081,081.01,090.01,071.01,080.0-8.0-0.74%273,200
2026-01-071,075.01,102.01,074.01,088.0+6.0+0.55%372,300
2026-01-061,074.01,088.01,072.01,082.0+15.0+1.41%256,200
2026-01-051,047.01,070.01,044.01,067.0+23.0+2.20%299,400
2025-12-301,056.01,058.01,044.01,044.0-12.0-1.14%157,000
2025-12-291,058.01,059.01,051.01,056.0+1.0+0.09%204,800
2025-12-261,050.01,060.01,049.01,055.0+5.0+0.48%191,800
2025-12-251,050.01,050.01,042.01,050.0+4.0+0.38%141,600
2025-12-241,065.01,065.01,043.01,046.0-16.0-1.51%183,600
2025-12-231,051.01,064.01,048.01,062.0+7.0+0.66%277,200
2025-12-221,079.01,080.01,046.01,055.0-26.0-2.41%281,900
2025-12-191,066.01,090.01,059.01,081.0+24.0+2.27%388,300
2025-12-181,055.01,062.01,048.01,057.0+4.0+0.38%426,300
2025-12-171,031.01,055.01,030.01,053.0+34.0+3.34%550,400
2025-12-161,040.01,041.01,017.01,019.0-24.0-2.30%283,300
2025-12-151,024.01,045.01,024.01,043.0+17.0+1.66%380,600
2025-12-121,028.01,030.01,014.01,026.0+27.0+2.70%581,500
2025-12-111,007.01,010.0997.0999.00.00.00%172,500
2025-12-10986.01,003.0985.0999.0+13.0+1.32%195,400
2025-12-091,002.01,002.0982.0986.0-16.0-1.60%218,500
2025-12-08995.01,005.0989.01,002.0+18.0+1.83%238,500
2025-12-05980.0997.0976.0984.0-6.0-0.61%256,200
2025-12-04976.0990.0976.0990.0+14.0+1.43%234,200
2025-12-03986.0992.0975.0976.0-14.0-1.41%251,800
2025-12-02980.0993.0979.0990.0+7.0+0.71%215,700
2025-12-01989.0994.0977.0983.0-6.0-0.61%206,800
2025-11-28994.01,000.0986.0989.0-4.0-0.40%207,600
2025-11-27992.0995.0986.0993.0+3.0+0.30%139,100
2025-11-26980.0992.0978.0990.0+10.0+1.02%187,900
2025-11-25980.0981.0967.0980.00.00.00%236,300
2025-11-21967.0987.0967.0980.0+15.0+1.55%188,300
2025-11-20963.0972.0959.0965.0+8.0+0.84%172,200
2025-11-19963.0968.0957.0957.0-5.0-0.52%201,000
2025-11-18975.0978.0962.0962.0-22.0-2.24%271,900
2025-11-17963.0987.0958.0984.0+20.0+2.07%342,600
2025-11-14963.0975.0959.0964.0-4.0-0.41%238,700
2025-11-13987.0988.0963.0968.0-15.0-1.53%355,800
2025-11-12971.0987.0967.0983.0+17.0+1.76%298,200
2025-11-11971.0971.0954.0966.0+2.0+0.21%274,300
2025-11-10963.0969.0956.0964.0+5.0+0.52%516,300
2025-11-07950.0959.0946.0959.0+7.0+0.74%171,100
2025-11-06953.0961.0950.0952.0+4.0+0.42%261,600
2025-11-05952.0958.0939.0948.0-6.0-0.63%304,500
2025-11-04950.0962.0943.0954.0-3.0-0.31%208,000
2025-10-31955.0962.0943.0957.00.00.00%519,800
2025-10-30960.0964.0952.0957.0+2.0+0.21%241,700
2025-10-29974.0974.0952.0955.0-21.0-2.15%324,100
2025-10-281,004.01,004.0973.0976.0-31.0-3.08%347,600
2025-10-271,002.01,014.01,000.01,007.0+5.0+0.50%181,000
2025-10-241,022.01,022.0997.01,002.0-19.0-1.86%361,300
2025-10-231,026.01,029.01,017.01,021.0-5.0-0.49%194,700
2025-10-22998.01,032.0998.01,026.0+35.0+3.53%310,000
2025-10-21984.0998.0979.0991.0+15.0+1.54%510,000
2025-10-20983.0983.0968.0976.0+4.0+0.41%293,500
2025-10-17955.0975.0951.0972.0+17.0+1.78%299,400
2025-10-16979.0982.0955.0955.0-27.0-2.75%316,600
2025-10-15985.0995.0955.0982.0-12.0-1.21%526,400
2025-10-141,005.01,018.0989.0994.0-31.0-3.02%419,000
2025-10-101,020.01,032.01,014.01,025.00.00.00%280,100
2025-10-091,030.01,033.01,021.01,025.0-1.0-0.10%252,100
2025-10-081,031.01,044.01,026.01,026.0-5.0-0.48%172,300
2025-10-071,024.01,042.01,020.01,031.0+8.0+0.78%183,700
2025-10-061,033.01,036.01,019.01,023.0+14.0+1.39%242,600
2025-10-031,013.01,017.01,004.01,009.0+7.0+0.70%167,300
2025-10-021,024.01,025.01,000.01,002.0-21.0-2.05%222,200
2025-10-011,056.01,056.01,015.01,023.0-34.0-3.22%326,500
2025-09-301,071.01,071.01,057.01,057.0-15.0-1.40%186,000
2025-09-291,090.01,090.01,070.01,072.0-18.0-1.65%165,800
2025-09-261,080.01,095.01,075.01,090.0+2.0+0.18%290,100
2025-09-251,086.01,092.01,082.01,088.0+2.0+0.18%153,500
2025-09-241,080.01,086.01,074.01,086.0+3.0+0.28%162,800
2025-09-221,075.01,084.01,074.01,083.0+7.0+0.65%134,600
2025-09-191,088.01,092.01,067.01,076.0-11.0-1.01%604,300
2025-09-181,098.01,102.01,087.01,087.0-5.0-0.46%221,500
2025-09-171,125.01,125.01,092.01,092.0-33.0-2.93%177,800
2025-09-161,120.01,129.01,108.01,125.0-4.0-0.35%211,200
2025-09-121,135.01,145.01,127.01,129.0——215,300

直近120営業日分を表示