KabuInsight

ティアンドエスグループ

4055
グロース/情報･通信業/T&S Group 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
2026-03-131,500.01,542.01,500.01,521.0-18.0-1.17%42,100
2026-03-121,542.01,552.01,511.01,539.0-33.0-2.10%33,900
2026-03-111,604.01,604.01,572.01,572.0+4.0+0.26%37,400
2026-03-101,540.01,578.01,533.01,568.0+63.0+4.19%56,600
2026-03-091,514.01,539.01,456.01,505.0-111.0-6.87%117,300
2026-03-061,566.01,645.01,566.01,616.0+17.0+1.06%77,600
2026-03-051,553.01,625.01,553.01,599.0+101.0+6.74%90,900
2026-03-041,590.01,608.01,455.01,498.0-121.0-7.47%127,300
2026-03-031,680.01,707.01,615.01,619.0-83.0-4.88%74,100
2026-03-021,695.01,720.01,674.01,702.0-54.0-3.08%79,200
2026-02-271,734.01,756.01,691.01,756.0+61.0+3.60%60,600
2026-02-261,657.01,721.01,631.01,695.0+78.0+4.82%63,900
2026-02-251,605.01,656.01,586.01,617.0+31.0+1.95%84,200
2026-02-241,699.01,701.01,563.01,586.0-152.0-8.75%169,300
2026-02-201,810.01,825.01,725.01,738.0-83.0-4.56%135,700
2026-02-191,885.01,885.01,803.01,821.0-34.0-1.83%96,700
2026-02-181,863.01,885.01,806.01,855.0+28.0+1.53%99,600
2026-02-171,846.01,912.01,810.01,827.0-2.0-0.11%122,800
2026-02-161,790.01,850.01,787.01,829.0+43.0+2.41%119,800
2026-02-131,841.01,871.01,724.01,786.0-95.0-5.05%288,000
2026-02-121,915.01,915.01,825.01,881.0+6.0+0.32%210,100
2026-02-101,842.01,887.01,810.01,875.0+57.0+3.14%173,200
2026-02-091,760.01,825.01,733.01,818.0+105.0+6.13%157,200
2026-02-061,733.01,734.01,670.01,713.0-42.0-2.39%127,400
2026-02-051,745.01,788.01,716.01,755.0+17.0+0.98%89,100
2026-02-041,752.01,756.01,703.01,738.0-32.0-1.81%128,900
2026-02-031,737.01,798.01,714.01,770.0+43.0+2.49%103,200
2026-02-021,715.01,796.01,699.01,727.0+16.0+0.94%143,800
2026-01-301,719.01,745.01,660.01,711.0-4.0-0.23%152,700
2026-01-291,695.01,742.01,664.01,715.0+20.0+1.18%104,700
2026-01-281,759.01,759.01,681.01,695.0-68.0-3.86%132,600
2026-01-271,801.01,804.01,732.01,763.0-41.0-2.27%129,400
2026-01-261,865.01,881.01,804.01,804.0-96.0-5.05%131,600
2026-01-231,855.01,933.01,821.01,900.0+85.0+4.68%194,400
2026-01-221,950.01,952.01,790.01,815.0-73.0-3.87%270,100
2026-01-211,846.01,936.01,829.01,888.0-61.0-3.13%218,600
2026-01-202,097.02,097.01,915.01,949.0-180.0-8.45%315,900
2026-01-191,998.02,135.01,951.02,129.0+159.0+8.07%252,700
2026-01-161,978.02,010.01,937.01,970.0+18.0+0.92%198,700
2026-01-151,869.01,962.01,835.01,952.0+118.0+6.43%246,400
2026-01-141,760.01,924.01,758.01,834.0+107.0+6.20%367,800
2026-01-131,709.01,750.01,640.01,727.0+132.0+8.28%209,900
2026-01-091,614.01,614.01,578.01,595.0-18.0-1.12%50,900
2026-01-081,580.01,658.01,526.01,613.0+35.0+2.22%215,700
2026-01-071,538.01,618.01,524.01,578.0+98.0+6.62%256,100
2026-01-061,434.01,485.01,414.01,480.0+50.0+3.50%96,400
2026-01-051,424.01,444.01,414.01,430.0+30.0+2.14%41,900
2025-12-301,412.01,416.01,390.01,400.0-15.0-1.06%35,100
2025-12-291,401.01,428.01,396.01,415.0+7.0+0.50%34,000
2025-12-261,427.01,436.01,406.01,408.0-17.0-1.19%59,500
2025-12-251,395.01,436.01,395.01,425.0+45.0+3.26%60,400
2025-12-241,402.01,414.01,378.01,380.0-38.0-2.68%61,800
2025-12-231,433.01,463.01,403.01,418.0-22.0-1.53%43,400
2025-12-221,445.01,456.01,419.01,440.00.00.00%47,800
2025-12-191,411.01,440.01,411.01,440.0+35.0+2.49%39,400
2025-12-181,386.01,420.01,370.01,405.0+13.0+0.93%44,400
2025-12-171,400.01,410.01,371.01,392.0-8.0-0.57%43,500
2025-12-161,437.01,437.01,360.01,400.0-30.0-2.10%122,300
2025-12-151,428.01,442.01,412.01,430.0-28.0-1.92%42,400
2025-12-121,437.01,462.01,431.01,458.0+21.0+1.46%37,900
2025-12-111,499.01,500.01,431.01,437.0-55.0-3.69%79,900
2025-12-101,512.01,524.01,464.01,492.0-18.0-1.19%59,200
2025-12-091,549.01,549.01,497.01,510.0-39.0-2.52%60,400
2025-12-081,500.01,549.01,475.01,549.0+64.0+4.31%80,100
2025-12-051,491.01,516.01,471.01,485.0-6.0-0.40%49,500
2025-12-041,501.01,521.01,468.01,491.0-18.0-1.19%69,300
2025-12-031,515.01,543.01,490.01,509.0+6.0+0.40%64,700
2025-12-021,542.01,579.01,482.01,503.0-61.0-3.90%145,500
2025-12-011,710.01,720.01,564.01,564.0-177.0-10.17%349,200
2025-11-281,611.01,780.01,584.01,741.0+187.0+12.03%706,700
2025-11-271,410.01,580.01,402.01,554.0+148.0+10.53%239,100
2025-11-261,394.01,428.01,394.01,406.0+19.0+1.37%64,900
2025-11-251,431.01,431.01,372.01,387.0-32.0-2.26%72,800
2025-11-211,400.01,441.01,396.01,419.0-23.0-1.60%66,200
2025-11-201,464.01,494.01,425.01,442.0+38.0+2.71%71,600
2025-11-191,403.01,414.01,347.01,404.0-6.0-0.43%88,600
2025-11-181,460.01,460.01,397.01,410.0-56.0-3.82%96,000
2025-11-171,421.01,471.01,413.01,466.0+60.0+4.27%75,100
2025-11-141,453.01,465.01,382.01,406.0-91.0-6.08%161,600
2025-11-131,500.01,562.01,472.01,497.0+59.0+4.10%255,500
2025-11-121,414.01,443.01,387.01,438.0+39.0+2.79%88,900
2025-11-111,413.01,414.01,380.01,399.0-2.0-0.14%63,500
2025-11-101,360.01,412.01,346.01,401.0+78.0+5.90%94,100
2025-11-071,336.01,352.01,311.01,323.0-38.0-2.79%52,000
2025-11-061,382.01,383.01,332.01,361.0+21.0+1.57%95,600
2025-11-051,311.01,350.01,282.01,340.0-53.0-3.80%208,100
2025-11-041,484.01,484.01,382.01,393.0-61.0-4.20%184,400
2025-10-311,317.01,465.01,303.01,454.0+154.0+11.85%280,900
2025-10-301,265.01,319.01,265.01,300.0+37.0+2.93%85,900
2025-10-291,298.01,298.01,251.01,263.0-27.0-2.09%70,800
2025-10-281,346.01,346.01,288.01,290.0-54.0-4.02%71,400
2025-10-271,328.01,365.01,310.01,344.0+45.0+3.46%147,600
2025-10-241,274.01,330.01,265.01,299.0+52.0+4.17%209,600
2025-10-231,273.01,283.01,244.01,247.0-52.0-4.00%79,800
2025-10-221,298.01,313.01,282.01,299.0+9.0+0.70%48,000
2025-10-211,325.01,337.01,277.01,290.0-32.0-2.42%98,300
2025-10-201,261.01,330.01,253.01,322.0+72.0+5.76%118,700
2025-10-171,241.01,257.01,215.01,250.0+9.0+0.73%64,200
2025-10-161,266.01,276.01,220.01,241.0+1.0+0.08%103,700
2025-10-151,224.01,254.01,211.01,240.0+16.0+1.31%89,800
2025-10-141,270.01,290.01,207.01,224.0-76.0-5.85%209,000
2025-10-101,364.01,371.01,286.01,300.0-87.0-6.27%216,000
2025-10-091,380.01,415.01,350.01,387.0+37.0+2.74%410,000
2025-10-081,228.01,359.01,228.01,350.0+152.0+12.69%507,100
2025-10-071,225.01,231.01,160.01,198.00.00.00%119,500
2025-10-061,230.01,230.01,169.01,198.0-2.0-0.17%238,400
2025-10-031,303.01,378.01,186.01,200.0-13.0-1.07%1,064,800
2025-10-021,067.01,224.01,067.01,213.0+147.0+13.79%341,500
2025-10-011,135.01,135.01,064.01,066.0-70.0-6.16%91,700
2025-09-301,151.01,151.01,130.01,136.0-12.0-1.05%29,900
2025-09-291,172.01,172.01,138.01,148.0-4.0-0.35%48,300
2025-09-261,177.01,185.01,152.01,152.0-14.0-1.20%41,600
2025-09-251,210.01,210.01,166.01,166.0-42.0-3.48%56,900
2025-09-241,265.01,267.01,205.01,208.0-37.0-2.97%43,700
2025-09-221,232.01,284.01,220.01,245.0+13.0+1.06%123,200
2025-09-191,288.01,295.01,210.01,232.0-43.0-3.37%76,600
2025-09-181,205.01,280.01,188.01,275.0+89.0+7.50%152,900
2025-09-171,177.01,206.01,177.01,186.0+9.0+0.76%27,700
2025-09-161,172.01,192.01,162.01,177.0+8.0+0.68%15,900
2025-09-121,178.01,178.01,154.01,169.0——34,000

直近120営業日分を表示