KabuInsight

ＴＨＥＣＯＯ

4255
グロース/情報･通信業/THECOO 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
2026-03-132,003.02,036.01,985.02,036.0-17.0-0.83%1,200
2026-03-122,048.02,058.01,980.02,053.0-45.0-2.14%16,100
2026-03-111,980.02,098.01,980.02,098.0+133.0+6.77%2,700
2026-03-102,023.02,100.01,965.01,965.0-38.0-1.90%1,900
2026-03-091,887.02,025.01,887.02,003.0-14.0-0.69%6,800
2026-03-061,905.02,017.01,854.02,017.0+74.0+3.81%3,600
2026-03-052,002.02,002.01,943.01,943.0+101.0+5.48%23,600
2026-03-041,951.01,970.01,832.01,842.0-131.0-6.64%19,500
2026-03-032,000.02,000.01,950.01,973.0-38.0-1.89%1,900
2026-03-022,045.02,060.02,011.02,011.0+10.0+0.50%4,200
2026-02-272,000.02,002.02,000.02,001.0+1.0+0.05%13,800
2026-02-261,985.02,016.01,985.02,000.0-10.0-0.50%1,800
2026-02-251,985.02,013.01,985.02,010.0-3.0-0.15%1,300
2026-02-241,966.02,034.01,966.02,013.0+63.0+3.23%2,800
2026-02-201,965.01,996.01,946.01,950.0-24.0-1.22%6,800
2026-02-192,059.02,059.01,959.01,974.0-55.0-2.71%1,300
2026-02-181,957.02,042.01,946.02,029.0+51.0+2.58%9,200
2026-02-172,061.02,097.01,950.01,978.0-64.0-3.13%23,000
2026-02-162,322.02,322.02,041.02,042.0-330.0-13.91%34,200
2026-02-132,350.02,375.02,304.02,372.0+18.0+0.76%14,000
2026-02-122,387.02,392.02,281.02,354.0-33.0-1.38%17,700
2026-02-102,323.02,422.02,321.02,387.0+14.0+0.59%12,400
2026-02-092,268.02,375.02,234.02,373.0+134.0+5.98%14,900
2026-02-062,175.02,256.02,156.02,239.0+14.0+0.63%3,900
2026-02-052,217.02,259.02,217.02,225.0+8.0+0.36%1,800
2026-02-042,210.02,231.02,187.02,217.0+31.0+1.42%4,000
2026-02-032,180.02,201.02,161.02,186.0+1.0+0.05%1,700
2026-02-022,160.02,222.02,160.02,185.0+29.0+1.35%6,400
2026-01-302,042.02,189.02,042.02,156.0+113.0+5.53%6,400
2026-01-292,048.02,073.02,042.02,043.0-37.0-1.78%4,300
2026-01-282,047.02,080.02,042.02,080.0+15.0+0.73%1,800
2026-01-272,076.02,087.02,065.02,065.0-61.0-2.87%900
2026-01-262,126.02,126.02,126.02,126.00.00.00%—
2026-01-232,080.02,126.02,071.02,126.0+30.0+1.43%4,700
2026-01-222,073.02,130.02,042.02,096.0-27.0-1.27%8,100
2026-01-212,089.02,123.02,007.02,123.0-8.0-0.38%14,600
2026-01-202,195.02,195.02,131.02,131.0-64.0-2.92%1,300
2026-01-192,230.02,243.02,195.02,195.0-35.0-1.57%1,900
2026-01-162,209.02,230.02,209.02,230.0+22.0+1.00%12,400
2026-01-152,186.02,231.02,186.02,208.0+24.0+1.10%15,100
2026-01-142,201.02,210.02,182.02,184.0-17.0-0.77%2,300
2026-01-132,282.02,282.02,112.02,201.0-31.0-1.39%7,100
2026-01-092,152.02,276.02,067.02,232.0+80.0+3.72%13,100
2026-01-082,206.02,206.02,151.02,152.0-38.0-1.74%1,600
2026-01-072,250.02,250.02,150.02,190.0-108.0-4.70%6,000
2026-01-062,293.02,343.02,204.02,298.0+8.0+0.35%8,600
2026-01-052,400.02,400.02,272.02,290.0-115.0-4.78%10,400
2025-12-302,420.02,465.02,400.02,405.0-65.0-2.63%4,300
2025-12-292,152.02,500.02,150.02,470.0+268.0+12.17%23,600
2025-12-262,399.02,399.02,202.02,202.0-123.0-5.29%17,100
2025-12-252,003.02,492.01,988.02,325.0+307.0+15.21%56,500
2025-12-242,161.02,176.02,010.02,018.0-107.0-5.04%8,100
2025-12-232,158.02,217.02,114.02,125.0-83.0-3.76%8,000
2025-12-221,917.02,218.01,917.02,208.0+316.0+16.70%39,700
2025-12-191,864.01,904.01,832.01,892.0-8.0-0.42%7,400
2025-12-181,892.01,900.01,853.01,900.0+38.0+2.04%3,700
2025-12-171,843.01,883.01,834.01,862.0+10.0+0.54%3,900
2025-12-161,854.01,854.01,842.01,852.0-23.0-1.23%3,900
2025-12-151,864.01,915.01,864.01,875.0+23.0+1.24%2,200
2025-12-121,854.01,873.01,852.01,852.0-1.0-0.05%4,500
2025-12-111,853.01,867.01,853.01,853.00.00.00%3,500
2025-12-101,922.01,922.01,852.01,853.0-49.0-2.58%6,300
2025-12-091,863.01,902.01,862.01,902.0+34.0+1.82%7,800
2025-12-082,125.02,128.01,868.01,868.0-207.0-9.98%34,000
2025-12-051,998.02,163.01,995.02,075.0+57.0+2.82%31,100
2025-12-041,953.02,018.01,934.02,018.0+84.0+4.34%23,300
2025-12-031,859.01,934.01,805.01,934.0+109.0+5.97%17,000
2025-12-021,800.01,860.01,747.01,825.0+7.0+0.39%11,300
2025-12-011,795.01,820.01,676.01,818.0+20.0+1.11%7,700
2025-11-281,820.01,860.01,798.01,798.0-22.0-1.21%5,700
2025-11-271,812.01,849.01,770.01,820.0+5.0+0.28%9,600
2025-11-261,870.01,870.01,786.01,815.0-55.0-2.94%16,200
2025-11-251,670.01,888.01,670.01,870.0+226.0+13.75%67,800
2025-11-211,577.01,675.01,577.01,644.0+5.0+0.31%8,000
2025-11-201,560.01,639.01,519.01,639.0+39.0+2.44%8,900
2025-11-191,542.01,618.01,461.01,600.0+18.0+1.14%22,400
2025-11-181,747.01,747.01,486.01,582.0-168.0-9.60%62,300
2025-11-171,473.01,750.01,466.01,750.0+289.0+19.78%73,800
2025-11-141,407.01,461.01,345.01,461.0+300.0+25.84%144,400
2025-11-131,094.01,161.01,094.01,161.0+39.0+3.48%2,000
2025-11-121,114.01,122.01,085.01,122.0+38.0+3.51%1,000
2025-11-111,123.01,123.01,084.01,084.0-39.0-3.47%300
2025-11-101,114.01,123.01,081.01,123.0+39.0+3.60%4,700
2025-11-071,078.01,107.01,068.01,084.0-3.0-0.28%1,900
2025-11-061,081.01,115.01,081.01,087.0+21.0+1.97%4,100
2025-11-051,080.01,089.01,066.01,066.0-23.0-2.11%1,100
2025-11-041,060.01,089.01,060.01,089.0+27.0+2.54%1,700
2025-10-311,058.01,093.01,058.01,062.0-56.0-5.01%4,100
2025-10-301,017.01,118.01,017.01,118.0+84.0+8.12%3,100
2025-10-291,098.01,100.01,034.01,034.0-67.0-6.09%2,700
2025-10-281,132.01,132.01,101.01,101.0-52.0-4.51%4,100
2025-10-271,170.01,170.01,150.01,153.0-47.0-3.92%2,900
2025-10-241,140.01,200.01,115.01,200.00.00.00%13,700
2025-10-231,200.01,259.01,153.01,200.0+111.0+10.19%71,800
2025-10-221,100.01,115.01,066.01,089.0-41.0-3.63%2,500
2025-10-211,150.01,176.01,123.01,130.0+8.0+0.71%6,100
2025-10-20973.01,122.0973.01,122.0+150.0+15.43%6,700
2025-10-17972.0972.0952.0972.0-30.0-2.99%2,000
2025-10-161,001.01,003.0990.01,002.0+1.0+0.10%5,200
2025-10-151,000.01,002.01,000.01,001.0+2.0+0.20%400
2025-10-141,039.01,039.0930.0999.0-70.0-6.55%11,000
2025-10-101,079.01,080.01,069.01,069.0-7.0-0.65%500
2025-10-091,030.01,119.01,030.01,076.0+45.0+4.36%5,200
2025-10-081,017.01,042.01,017.01,031.0-14.0-1.34%1,800
2025-10-071,000.01,053.01,000.01,045.0+46.0+4.60%7,800
2025-10-061,024.01,028.0999.0999.0-29.0-2.82%10,400
2025-10-031,001.01,039.01,001.01,028.0+27.0+2.70%12,100
2025-10-021,080.01,170.0999.01,001.0-92.0-8.42%13,500
2025-10-011,240.01,250.01,070.01,093.0-177.0-13.94%12,600
2025-09-301,266.01,270.01,266.01,270.0-7.0-0.55%300
2025-09-291,222.01,281.01,222.01,277.0+55.0+4.50%700
2025-09-261,215.01,224.01,215.01,222.0+7.0+0.58%7,600
2025-09-251,215.01,215.01,215.01,215.00.00.00%—
2025-09-241,252.01,252.01,215.01,215.0-47.0-3.72%6,600
2025-09-221,280.01,282.01,252.01,262.0-18.0-1.41%1,300
2025-09-191,287.01,287.01,268.01,280.0-5.0-0.39%3,800
2025-09-181,195.01,300.01,195.01,285.0+97.0+8.16%12,300
2025-09-171,202.01,205.01,179.01,188.0-30.0-2.46%3,400
2025-09-161,196.01,218.01,179.01,218.0+13.0+1.08%5,500
2025-09-121,190.01,208.01,185.01,205.0——700

直近120営業日分を表示