KabuInsight

ＴＩＳ

3626
プライム/情報･通信業/TIS 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
2026-03-133,325.03,404.03,313.03,399.0+42.0+1.25%2,192,100
2026-03-123,329.03,378.03,307.03,357.0+3.0+0.09%2,496,200
2026-03-113,348.03,386.03,306.03,354.0-17.0-0.50%2,955,400
2026-03-103,288.03,447.03,286.03,371.0+108.0+3.31%5,854,900
2026-03-093,109.03,264.03,106.03,263.0+90.0+2.84%3,511,400
2026-03-063,175.03,205.03,149.03,173.0+28.0+0.89%2,940,000
2026-03-053,145.03,155.03,094.03,145.0+54.0+1.75%3,209,600
2026-03-043,086.03,115.03,036.03,091.0+31.0+1.01%2,281,200
2026-03-033,091.03,098.03,044.03,060.0-32.0-1.03%1,573,200
2026-03-023,168.03,179.03,084.03,092.0-132.0-4.09%2,107,200
2026-02-273,244.03,279.03,191.03,224.0+50.0+1.58%3,739,800
2026-02-263,049.03,190.03,023.03,174.0+225.0+7.63%2,712,600
2026-02-252,964.03,010.02,923.02,949.0+25.0+0.85%2,018,000
2026-02-242,995.03,022.02,892.52,924.0-185.0-5.95%3,699,000
2026-02-203,171.03,185.03,101.03,109.0-64.0-2.02%1,941,700
2026-02-193,201.03,217.03,157.03,173.0-5.0-0.16%1,283,500
2026-02-183,164.03,188.03,140.03,178.0-21.0-0.66%1,735,300
2026-02-173,220.03,229.03,155.03,199.0-40.0-1.23%1,786,100
2026-02-163,216.03,241.03,169.03,239.0+65.0+2.05%2,030,700
2026-02-133,392.03,403.03,166.03,174.0-256.0-7.46%2,690,400
2026-02-123,532.03,547.03,429.03,430.0-137.0-3.84%2,656,200
2026-02-103,500.03,600.03,480.03,567.0+85.0+2.44%1,993,300
2026-02-093,524.03,549.03,417.03,482.0+28.0+0.81%1,710,000
2026-02-063,576.03,598.03,452.03,454.0-173.0-4.77%2,335,800
2026-02-053,653.03,736.03,565.03,627.0-96.0-2.58%3,446,800
2026-02-043,863.03,863.03,723.03,723.0-700.0-15.83%3,506,500
2026-02-034,300.04,437.04,300.04,423.0+55.0+1.26%1,671,100
2026-02-024,519.04,519.04,368.04,368.0-130.0-2.89%1,584,700
2026-01-304,524.04,549.04,465.04,498.0-2.0-0.04%1,115,600
2026-01-294,574.04,597.04,487.04,500.0-118.0-2.56%1,027,100
2026-01-284,636.04,680.04,604.04,618.0-82.0-1.74%711,600
2026-01-274,730.04,773.04,642.04,700.0-2.0-0.04%677,100
2026-01-264,756.04,813.04,681.04,702.0-91.0-1.90%578,100
2026-01-234,837.04,870.04,793.04,793.0+26.0+0.55%651,900
2026-01-224,800.04,834.04,762.04,767.0-33.0-0.69%595,100
2026-01-214,837.04,858.04,765.04,800.0-45.0-0.93%916,400
2026-01-204,814.04,893.04,813.04,845.0-39.0-0.80%642,000
2026-01-194,868.04,933.04,861.04,884.0-1.0-0.02%640,300
2026-01-164,920.04,967.04,880.04,885.0-115.0-2.30%736,800
2026-01-155,099.05,129.04,987.05,000.0-176.0-3.40%701,600
2026-01-145,150.05,234.05,135.05,176.0+14.0+0.27%715,200
2026-01-135,163.05,201.05,106.05,162.0+60.0+1.18%715,600
2026-01-095,191.05,215.05,072.05,102.0-109.0-2.09%736,300
2026-01-085,292.05,292.05,190.05,211.0+6.0+0.12%466,600
2026-01-075,214.05,244.05,165.05,205.0-37.0-0.71%432,500
2026-01-065,197.05,242.05,154.05,242.0+65.0+1.26%634,300
2026-01-055,254.05,285.05,117.05,177.0-80.0-1.52%625,300
2025-12-305,282.05,300.05,226.05,257.0-8.0-0.15%299,900
2025-12-295,296.05,296.05,211.05,265.0-24.0-0.45%293,100
2025-12-265,329.05,339.05,263.05,289.0+15.0+0.28%174,900
2025-12-255,300.05,300.05,233.05,274.0+5.0+0.09%148,700
2025-12-245,328.05,339.05,258.05,269.0-40.0-0.75%193,900
2025-12-235,300.05,328.05,241.05,309.0+68.0+1.30%311,700
2025-12-225,376.05,387.05,235.05,241.0-90.0-1.69%435,400
2025-12-195,306.05,355.05,292.05,331.0+28.0+0.53%892,200
2025-12-185,323.05,338.05,281.05,303.0-35.0-0.66%432,300
2025-12-175,323.05,360.05,265.05,338.0-1.0-0.02%674,200
2025-12-165,201.05,344.05,149.05,339.0+173.0+3.35%915,300
2025-12-155,173.05,194.05,131.05,166.0+26.0+0.51%303,200
2025-12-125,138.05,158.05,081.05,140.0+70.0+1.38%512,000
2025-12-115,150.05,157.05,052.05,070.0-121.0-2.33%420,300
2025-12-105,150.05,229.05,148.05,191.0+52.0+1.01%383,600
2025-12-095,200.05,200.05,109.05,139.0-9.0-0.17%436,000
2025-12-085,138.05,185.05,105.05,148.0+10.0+0.19%431,400
2025-12-055,101.05,158.05,075.05,138.0+37.0+0.73%575,800
2025-12-045,090.05,123.05,070.05,101.0+34.0+0.67%345,400
2025-12-035,101.05,121.05,060.05,067.0-40.0-0.78%392,200
2025-12-025,109.05,131.05,060.05,107.0-1.0-0.02%473,700
2025-12-015,179.05,179.05,100.05,108.0-53.0-1.03%410,100
2025-11-285,219.05,236.05,157.05,161.0-68.0-1.30%474,500
2025-11-275,200.05,234.05,188.05,229.0+15.0+0.29%323,500
2025-11-265,183.05,224.05,148.05,214.0+83.0+1.62%441,100
2025-11-255,250.05,253.05,129.05,131.0-95.0-1.82%610,300
2025-11-215,118.05,229.05,114.05,226.0+74.0+1.44%1,028,500
2025-11-205,100.05,159.05,100.05,152.0+56.0+1.10%416,800
2025-11-195,062.05,124.05,013.05,096.0+71.0+1.41%668,800
2025-11-185,170.05,182.04,998.05,025.0-179.0-3.44%523,100
2025-11-175,120.05,204.05,066.05,204.0+34.0+0.66%448,200
2025-11-145,110.05,170.05,087.05,170.0+50.0+0.98%542,600
2025-11-135,124.05,162.05,098.05,120.0+56.0+1.11%477,700
2025-11-125,020.05,088.05,005.05,064.0+43.0+0.86%735,700
2025-11-114,983.05,046.04,966.05,021.0+75.0+1.52%503,700
2025-11-104,830.04,957.04,810.04,946.0+146.0+3.04%682,900
2025-11-075,041.05,064.04,800.04,800.0-284.0-5.59%1,180,100
2025-11-065,189.05,229.05,084.05,084.0-122.0-2.34%768,100
2025-11-055,028.05,211.05,017.05,206.0+192.0+3.83%1,091,900
2025-11-045,115.05,180.04,981.05,014.0-301.0-5.66%1,588,000
2025-10-315,368.05,399.05,300.05,315.0+83.0+1.59%998,000
2025-10-305,168.05,282.05,120.05,232.0+119.0+2.33%888,800
2025-10-295,117.05,172.05,015.05,113.0+10.0+0.20%793,800
2025-10-285,170.05,181.05,074.05,103.0-37.0-0.72%769,000
2025-10-275,149.05,194.05,111.05,140.0+35.0+0.69%519,400
2025-10-245,075.05,150.05,025.05,105.0+30.0+0.59%611,700
2025-10-235,080.05,088.05,036.05,075.0+36.0+0.71%530,400
2025-10-224,998.05,065.04,928.05,039.0+111.0+2.25%642,700
2025-10-214,891.04,959.04,867.04,928.0+37.0+0.76%534,000
2025-10-204,900.04,900.04,847.04,891.0+61.0+1.26%492,400
2025-10-174,880.04,888.04,780.04,830.0-45.0-0.92%589,300
2025-10-164,938.04,956.04,841.04,875.0-14.0-0.29%481,300
2025-10-154,853.04,903.04,829.04,889.0+47.0+0.97%533,300
2025-10-144,840.04,872.04,800.04,842.0-28.0-0.57%871,900
2025-10-104,930.05,040.04,864.04,870.0-45.0-0.92%831,800
2025-10-094,932.04,950.04,880.04,915.0+35.0+0.72%625,200
2025-10-084,833.04,907.04,824.04,880.0+21.0+0.43%519,500
2025-10-074,922.04,959.04,830.04,859.0-63.0-1.28%540,700
2025-10-064,855.04,976.04,836.04,922.0+137.0+2.86%607,100
2025-10-034,743.04,804.04,724.04,785.0+74.0+1.57%450,400
2025-10-024,807.04,827.04,711.04,711.0-131.0-2.71%559,500
2025-10-014,840.04,873.04,778.04,842.0-42.0-0.86%643,500
2025-09-304,848.04,925.04,834.04,884.0+49.0+1.01%502,900
2025-09-294,919.04,955.04,815.04,835.0-135.0-2.72%444,300
2025-09-264,968.05,053.04,962.04,970.0-19.0-0.38%525,000
2025-09-255,003.05,030.04,967.04,989.0-18.0-0.36%412,800
2025-09-244,991.05,027.04,967.05,007.0-5.0-0.10%390,300
2025-09-225,029.05,057.04,998.05,012.0-38.0-0.75%380,300
2025-09-195,120.05,136.05,027.05,050.0-70.0-1.37%879,300
2025-09-185,057.05,155.05,043.05,120.0+64.0+1.27%446,500
2025-09-175,111.05,166.05,052.05,056.0-128.0-2.47%587,400
2025-09-165,180.05,205.05,134.05,184.00.00.00%637,800
2025-09-125,150.05,184.05,110.05,184.0——536,500

直近120営業日分を表示