KabuInsight

タイガースポリマー

4231
スタンダード/化学/TIGERS POLYMER CORPORATION
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
2026-03-131,149.01,151.01,121.01,132.0-22.0-1.91%33,300
2026-03-121,153.01,181.01,153.01,154.0-20.0-1.70%37,000
2026-03-111,186.01,201.01,174.01,174.0+4.0+0.34%17,100
2026-03-101,167.01,184.01,154.01,170.0+33.0+2.90%27,500
2026-03-091,121.01,143.01,101.01,137.0-52.0-4.37%68,100
2026-03-061,218.01,218.01,170.01,189.0-34.0-2.78%33,000
2026-03-051,212.01,244.01,200.01,223.0+54.0+4.62%59,100
2026-03-041,220.01,249.01,138.01,169.0-81.0-6.48%150,200
2026-03-031,267.01,281.01,242.01,250.0-23.0-1.81%87,600
2026-03-021,263.01,278.01,245.01,273.0-20.0-1.55%54,300
2026-02-271,258.01,293.01,246.01,293.0+47.0+3.77%40,000
2026-02-261,251.01,271.01,213.01,246.0-4.0-0.32%52,700
2026-02-251,244.01,267.01,220.01,250.0+12.0+0.97%48,800
2026-02-241,209.01,246.01,203.01,238.0+13.0+1.06%33,000
2026-02-201,241.01,241.01,216.01,225.0-14.0-1.13%25,500
2026-02-191,240.01,245.01,223.01,239.0+18.0+1.47%21,000
2026-02-181,250.01,250.01,214.01,221.0-18.0-1.45%27,200
2026-02-171,242.01,242.01,200.01,239.0+23.0+1.89%80,200
2026-02-161,178.01,238.01,164.01,216.0+38.0+3.23%92,600
2026-02-131,136.01,193.01,136.01,178.0+23.0+1.99%108,600
2026-02-121,130.01,168.01,120.01,155.0+12.0+1.05%133,600
2026-02-101,126.01,180.01,105.01,143.0+137.0+13.62%380,800
2026-02-091,003.01,007.0977.01,006.0+17.0+1.72%48,200
2026-02-06984.01,013.0946.0989.0-3.0-0.30%80,300
2026-02-05987.01,007.0981.0992.0+8.0+0.81%20,700
2026-02-04974.01,001.0970.0984.0+6.0+0.61%31,500
2026-02-03955.0986.0954.0978.0+25.0+2.62%20,500
2026-02-02964.0971.0953.0953.0-10.0-1.04%20,600
2026-01-30953.0963.0941.0963.0+10.0+1.05%12,500
2026-01-29945.0953.0931.0953.0+8.0+0.85%16,900
2026-01-28962.0962.0935.0945.0-16.0-1.66%17,100
2026-01-27950.0961.0945.0961.0-5.0-0.52%24,000
2026-01-26975.0975.0953.0966.0-23.0-2.33%23,900
2026-01-23988.0992.0979.0989.0+1.0+0.10%19,100
2026-01-22974.0990.0974.0988.0+17.0+1.75%12,700
2026-01-21990.0990.0945.0971.0-30.0-3.00%41,700
2026-01-201,016.01,016.0993.01,001.0-15.0-1.48%19,300
2026-01-191,015.01,016.01,001.01,016.0+2.0+0.20%10,900
2026-01-161,018.01,020.01,008.01,014.0-4.0-0.39%12,500
2026-01-151,026.01,030.01,015.01,018.0-1.0-0.10%15,800
2026-01-141,010.01,026.01,010.01,019.0+9.0+0.89%33,100
2026-01-13997.01,010.0996.01,010.0+16.0+1.61%27,500
2026-01-09991.0994.0986.0994.0+7.0+0.71%10,400
2026-01-08984.0988.0976.0987.0+3.0+0.30%15,700
2026-01-07978.0988.0971.0984.0+6.0+0.61%11,700
2026-01-06973.0994.0972.0978.0+6.0+0.62%20,900
2026-01-05972.0990.0968.0972.0-13.0-1.32%36,100
2025-12-30979.0990.0978.0985.0+6.0+0.61%16,600
2025-12-29984.0984.0975.0979.0-3.0-0.31%10,500
2025-12-26967.0995.0967.0982.0+20.0+2.08%22,600
2025-12-25964.0972.0962.0962.0+2.0+0.21%21,100
2025-12-24953.0966.0953.0960.0+7.0+0.73%28,400
2025-12-23957.0965.0953.0953.0-4.0-0.42%21,300
2025-12-22957.0965.0950.0957.0+3.0+0.31%23,000
2025-12-19939.0959.0939.0954.0+18.0+1.92%31,200
2025-12-18930.0939.0923.0936.0-1.0-0.11%20,200
2025-12-17925.0937.0923.0937.0+14.0+1.52%28,500
2025-12-16920.0925.0915.0923.0+1.0+0.11%15,600
2025-12-15930.0931.0919.0922.0-7.0-0.75%14,800
2025-12-12891.0930.0888.0929.0+42.0+4.74%39,200
2025-12-11893.0895.0886.0887.0-5.0-0.56%17,000
2025-12-10884.0892.0883.0892.0+8.0+0.90%27,900
2025-12-09889.0894.0873.0884.0-5.0-0.56%44,200
2025-12-08888.0890.0882.0889.0+1.0+0.11%25,700
2025-12-05897.0897.0878.0888.0-13.0-1.44%55,900
2025-12-04889.0901.0886.0901.0+19.0+2.15%85,400
2025-12-03881.0885.0871.0882.0-4.0-0.45%36,000
2025-12-02903.0903.0881.0886.0-17.0-1.88%49,200
2025-12-01909.0911.0900.0903.00.00.00%31,000
2025-11-28899.0908.0891.0903.0+8.0+0.89%35,800
2025-11-27898.0898.0891.0895.0+5.0+0.56%7,000
2025-11-26888.0898.0888.0890.0+5.0+0.56%21,600
2025-11-25888.0896.0883.0885.0+3.0+0.34%26,300
2025-11-21870.0883.0860.0882.0+7.0+0.80%18,500
2025-11-20881.0884.0871.0875.0+9.0+1.04%21,000
2025-11-19877.0883.0862.0866.0-12.0-1.37%28,400
2025-11-18895.0898.0873.0878.0-24.0-2.66%44,000
2025-11-17923.0925.0896.0902.0-23.0-2.49%31,400
2025-11-14945.0946.0923.0925.0-22.0-2.32%29,300
2025-11-13981.0981.0935.0947.0-33.0-3.37%96,900
2025-11-12977.0980.0957.0980.0+16.0+1.66%29,000
2025-11-11962.0964.0954.0964.0+3.0+0.31%13,700
2025-11-10966.0980.0961.0961.0+3.0+0.31%11,400
2025-11-07956.0963.0950.0958.0-9.0-0.93%10,000
2025-11-06964.0969.0957.0967.0+16.0+1.68%9,800
2025-11-05963.0963.0938.0951.0-18.0-1.86%32,600
2025-11-04970.0970.0955.0969.00.00.00%8,400
2025-10-31985.0985.0956.0969.0-11.0-1.12%22,100
2025-10-30957.0981.0946.0980.0+19.0+1.98%26,200
2025-10-29985.0988.0955.0961.0-24.0-2.44%27,100
2025-10-28989.0989.0981.0985.0-7.0-0.71%12,800
2025-10-271,014.01,014.0982.0992.0-15.0-1.49%16,000
2025-10-241,015.01,015.0998.01,007.0-4.0-0.40%11,600
2025-10-231,009.01,014.01,001.01,011.0-3.0-0.30%17,600
2025-10-221,000.01,014.01,000.01,014.0+15.0+1.50%20,200
2025-10-21990.01,003.0990.0999.0+9.0+0.91%30,800
2025-10-20979.0991.0975.0990.0+25.0+2.59%19,000
2025-10-17962.0970.0958.0965.0-7.0-0.72%23,900
2025-10-16981.0981.0951.0972.0+6.0+0.62%35,100
2025-10-15943.0972.0943.0966.0+22.0+2.33%29,200
2025-10-14953.0963.0937.0944.0-36.0-3.67%44,000
2025-10-10971.0980.0964.0980.0-5.0-0.51%40,400
2025-10-091,004.01,004.0985.0985.0-12.0-1.20%16,400
2025-10-081,000.01,007.0996.0997.00.00.00%16,100
2025-10-071,006.01,009.0997.0997.0-9.0-0.89%18,100
2025-10-061,017.01,028.0997.01,006.0+5.0+0.50%22,700
2025-10-031,000.01,006.0998.01,001.0-2.0-0.20%21,900
2025-10-021,003.01,014.0998.01,003.0+2.0+0.20%24,900
2025-10-011,003.01,016.0991.01,001.0-9.0-0.89%47,100
2025-09-301,023.01,026.01,005.01,010.0-13.0-1.27%24,300
2025-09-291,018.01,031.01,003.01,023.0-9.0-0.87%31,900
2025-09-261,012.01,035.01,005.01,032.0+35.0+3.51%89,000
2025-09-25990.01,000.0984.0997.0+8.0+0.81%33,200
2025-09-24961.0994.0952.0989.0+13.0+1.33%101,400
2025-09-22985.0989.0976.0976.00.00.00%42,900
2025-09-19986.0993.0976.0976.0-12.0-1.21%38,900
2025-09-18991.0991.0978.0988.0+5.0+0.51%12,300
2025-09-17985.0991.0978.0983.0-5.0-0.51%40,700
2025-09-16990.0993.0981.0988.0-10.0-1.00%18,200
2025-09-12995.01,001.0988.0998.0——49,500

直近120営業日分を表示