KabuInsight

テモナ

3985
スタンダード/情報･通信業/TEMONA.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
2026-03-13202.0203.0201.0201.0-1.0-0.50%7,200
2026-03-12206.0209.0202.0202.0-4.0-1.94%8,800
2026-03-11205.0208.0204.0206.0+3.0+1.48%17,900
2026-03-10201.0204.0199.0203.0+4.0+2.01%14,900
2026-03-09204.0204.0197.0199.0-7.0-3.40%31,200
2026-03-06206.0206.0204.0206.00.00.00%10,500
2026-03-05205.0206.0200.0206.0+5.0+2.49%33,200
2026-03-04202.0205.0200.0201.0-6.0-2.90%49,400
2026-03-03212.0212.0205.0207.0-2.0-0.96%19,900
2026-03-02212.0212.0209.0209.0-1.0-0.48%17,700
2026-02-27210.0211.0209.0210.00.00.00%9,100
2026-02-26209.0211.0208.0210.00.00.00%16,400
2026-02-25211.0212.0210.0210.0-1.0-0.47%18,700
2026-02-24215.0215.0211.0211.0-2.0-0.94%18,400
2026-02-20210.0214.0210.0213.00.00.00%20,700
2026-02-19208.0213.0208.0213.0+5.0+2.40%21,300
2026-02-18211.0211.0208.0208.00.00.00%15,500
2026-02-17210.0210.0208.0208.0-2.0-0.95%28,800
2026-02-16215.0215.0209.0210.0-6.0-2.78%38,200
2026-02-13223.0223.0216.0216.0-4.0-1.82%23,700
2026-02-12220.0221.0219.0220.00.00.00%19,400
2026-02-10220.0221.0219.0220.0-1.0-0.45%13,900
2026-02-09223.0223.0220.0221.0-1.0-0.45%17,100
2026-02-06223.0224.0222.0222.00.00.00%22,800
2026-02-05218.0222.0218.0222.0+4.0+1.83%18,300
2026-02-04222.0222.0218.0218.0-4.0-1.80%15,500
2026-02-03221.0225.0220.0222.0+2.0+0.91%8,700
2026-02-02225.0225.0219.0220.0+1.0+0.46%9,500
2026-01-30218.0222.0218.0219.00.00.00%10,200
2026-01-29222.0222.0218.0219.0-2.0-0.90%17,600
2026-01-28227.0228.0221.0221.0-6.0-2.64%23,400
2026-01-27226.0229.0225.0227.0+3.0+1.34%11,700
2026-01-26223.0227.0223.0224.0-2.0-0.88%18,500
2026-01-23229.0229.0223.0226.0-1.0-0.44%14,000
2026-01-22228.0228.0223.0227.0+4.0+1.79%6,300
2026-01-21223.0226.0223.0223.0-4.0-1.76%9,800
2026-01-20219.0228.0219.0227.0+5.0+2.25%26,700
2026-01-19223.0226.0222.0222.0-1.0-0.45%16,900
2026-01-16230.0230.0221.0223.0-3.0-1.33%13,600
2026-01-15218.0226.0217.0226.0+6.0+2.73%20,000
2026-01-14225.0225.0217.0220.0-5.0-2.22%46,100
2026-01-13232.0232.0220.0225.00.00.00%32,200
2026-01-09227.0230.0224.0225.0+1.0+0.45%19,600
2026-01-08228.0228.0222.0224.0-3.0-1.32%35,800
2026-01-07217.0246.0217.0227.0+10.0+4.61%133,900
2026-01-06219.0219.0217.0217.0+1.0+0.46%34,600
2026-01-05218.0219.0214.0216.0+5.0+2.37%35,500
2025-12-30213.0213.0210.0211.0-1.0-0.47%13,000
2025-12-29213.0213.0210.0212.0+2.0+0.95%13,400
2025-12-26213.0213.0210.0210.0-2.0-0.94%29,200
2025-12-25212.0213.0210.0212.0+1.0+0.47%33,900
2025-12-24217.0218.0210.0211.0-5.0-2.31%40,500
2025-12-23216.0218.0214.0216.0+1.0+0.47%17,800
2025-12-22212.0218.0210.0215.0+5.0+2.38%33,500
2025-12-19209.0216.0208.0210.0+2.0+0.96%40,000
2025-12-18209.0210.0206.0208.0-1.0-0.48%22,000
2025-12-17209.0210.0206.0209.0+1.0+0.48%24,100
2025-12-16211.0214.0208.0208.0-1.0-0.48%30,700
2025-12-15211.0214.0209.0209.0-6.0-2.79%98,400
2025-12-12234.0234.0214.0215.0-21.0-8.90%319,100
2025-12-11209.0268.0208.0236.0+30.0+14.56%1,672,600
2025-12-10203.0207.0203.0206.0+2.0+0.98%18,400
2025-12-09202.0206.0202.0204.0+2.0+0.99%20,100
2025-12-08205.0208.0201.0202.0-4.0-1.94%34,600
2025-12-05213.0213.0206.0206.0-6.0-2.83%26,000
2025-12-04212.0213.0209.0212.00.00.00%44,000
2025-12-03215.0217.0212.0212.0-3.0-1.40%29,400
2025-12-02223.0223.0213.0215.0-8.0-3.59%35,300
2025-12-01227.0228.0223.0223.0-5.0-2.19%11,400
2025-11-28226.0232.0226.0228.0-2.0-0.87%15,100
2025-11-27219.0231.0219.0230.0+10.0+4.55%19,400
2025-11-26218.0223.0217.0220.0+2.0+0.92%25,000
2025-11-25231.0231.0217.0218.0-8.0-3.54%30,300
2025-11-21222.0235.0222.0226.0+4.0+1.80%24,500
2025-11-20220.0229.0218.0222.00.00.00%44,700
2025-11-19217.0227.0217.0222.0+2.0+0.91%34,900
2025-11-18226.0229.0220.0220.0-6.0-2.65%40,900
2025-11-17240.0240.0225.0226.0-15.0-6.22%43,800
2025-11-14238.0243.0238.0241.0+3.0+1.26%29,100
2025-11-13241.0242.0238.0238.0-2.0-0.83%29,700
2025-11-12245.0245.0228.0240.0-13.0-5.14%164,400
2025-11-11245.0275.0241.0253.0+11.0+4.55%252,800
2025-11-10235.0242.0235.0242.0+6.0+2.54%17,100
2025-11-07237.0239.0235.0236.0-6.0-2.48%14,600
2025-11-06243.0243.0238.0242.0-1.0-0.41%8,400
2025-11-05244.0247.0236.0243.0-5.0-2.02%23,300
2025-11-04249.0249.0239.0248.0-1.0-0.40%22,500
2025-10-31247.0255.0241.0249.0+2.0+0.81%23,800
2025-10-30244.0250.0237.0247.0-1.0-0.40%27,900
2025-10-29257.0258.0241.0248.0-9.0-3.50%55,600
2025-10-28269.0269.0257.0257.0-10.0-3.75%24,400
2025-10-27268.0270.0265.0267.0+2.0+0.75%18,300
2025-10-24267.0268.0263.0265.0-1.0-0.38%12,900
2025-10-23273.0274.0266.0266.0-3.0-1.12%13,000
2025-10-22266.0270.0259.0269.0+5.0+1.89%10,400
2025-10-21262.0268.0259.0264.0+6.0+2.33%17,500
2025-10-20261.0262.0255.0258.0+5.0+1.98%18,300
2025-10-17261.0261.0251.0253.0-7.0-2.69%22,000
2025-10-16261.0267.0260.0260.0-3.0-1.14%12,100
2025-10-15260.0264.0256.0263.0+4.0+1.54%16,600
2025-10-14261.0261.0253.0259.0-1.0-0.38%35,600
2025-10-10259.0267.0258.0260.0-3.0-1.14%43,800
2025-10-09275.0275.0258.0263.0-12.0-4.36%110,900
2025-10-08279.0285.0275.0275.0-4.0-1.43%40,800
2025-10-07282.0284.0278.0279.0-3.0-1.06%35,600
2025-10-06288.0288.0280.0282.0-1.0-0.35%53,700
2025-10-03279.0288.0279.0283.0+5.0+1.80%58,700
2025-10-02277.0283.0275.0278.00.00.00%48,200
2025-10-01291.0291.0274.0278.0-16.0-5.44%77,300
2025-09-30293.0294.0290.0294.0+1.0+0.34%28,100
2025-09-29295.0296.0287.0293.0-2.0-0.68%42,000
2025-09-26304.0307.0295.0295.0-9.0-2.96%117,500
2025-09-25306.0307.0301.0304.0+1.0+0.33%28,800
2025-09-24307.0308.0300.0303.0-5.0-1.62%40,200
2025-09-22309.0313.0305.0308.0+3.0+0.98%44,700
2025-09-19306.0307.0298.0305.0-2.0-0.65%73,600
2025-09-18307.0313.0305.0307.0+5.0+1.66%85,000
2025-09-17309.0309.0301.0302.0-12.0-3.82%71,900
2025-09-16310.0314.0304.0314.0+4.0+1.29%85,300
2025-09-12316.0317.0307.0310.0——103,800

直近120営業日分を表示