KabuInsight

テクセンドフォトマスク

429A
プライム/その他製品/Tekscend Photomask Corp.
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
2026-03-133,015.03,070.02,992.03,045.0-40.0-1.30%323,400
2026-03-123,115.03,130.03,045.03,085.0-50.0-1.59%283,200
2026-03-113,190.03,210.03,125.03,135.0-15.0-0.48%383,000
2026-03-103,115.03,160.03,090.03,150.0+181.0+6.10%528,300
2026-03-092,990.03,035.02,875.02,969.0-196.0-6.19%1,100,300
2026-03-063,165.03,190.03,095.03,165.0-30.0-0.94%450,200
2026-03-053,200.03,300.03,140.03,195.0+185.0+6.15%898,700
2026-03-043,180.03,315.03,000.03,010.0-195.0-6.08%1,320,700
2026-03-033,415.03,475.03,190.03,205.0-140.0-4.19%1,336,500
2026-03-023,200.03,345.03,190.03,345.0-35.0-1.04%1,053,300
2026-02-273,300.03,485.03,265.03,380.0+5.0+0.15%4,131,400
2026-02-262,970.03,400.02,951.03,375.0+479.0+16.54%3,994,400
2026-02-252,978.03,010.02,893.02,896.0-47.0-1.60%757,500
2026-02-242,930.02,962.02,911.02,943.0-3.0-0.10%544,500
2026-02-203,025.03,030.02,934.02,946.0-94.0-3.09%548,600
2026-02-193,060.03,085.03,015.03,040.0-50.0-1.62%448,200
2026-02-183,115.03,130.03,050.03,090.0-35.0-1.12%359,000
2026-02-173,080.03,135.03,045.03,125.0+55.0+1.79%484,600
2026-02-163,165.03,165.03,045.03,070.0-85.0-2.69%588,200
2026-02-133,190.03,240.03,030.03,155.0+10.0+0.32%1,220,400
2026-02-123,150.03,230.03,130.03,145.0+45.0+1.45%1,370,100
2026-02-103,080.03,130.03,065.03,100.0+70.0+2.31%750,800
2026-02-093,000.03,030.02,980.03,030.0+90.0+3.06%874,800
2026-02-062,902.02,941.02,870.02,940.0+28.0+0.96%559,800
2026-02-052,859.02,921.02,859.02,912.0+3.0+0.10%583,700
2026-02-042,929.02,930.02,826.02,909.0-81.0-2.71%1,300,900
2026-02-032,944.03,010.02,931.02,990.0+38.0+1.29%744,000
2026-02-022,966.03,000.02,912.02,952.0-63.0-2.09%996,400
2026-01-302,995.03,015.02,960.03,015.0+20.0+0.67%823,000
2026-01-293,050.03,050.02,978.02,995.0-20.0-0.66%789,200
2026-01-283,045.03,085.03,005.03,015.0+10.0+0.33%546,700
2026-01-273,010.03,025.02,976.03,005.00.00.00%288,000
2026-01-263,010.03,030.02,971.03,005.0-50.0-1.64%439,100
2026-01-233,080.03,090.03,000.03,055.0-30.0-0.97%428,100
2026-01-222,999.03,130.02,991.03,085.0+95.0+3.18%901,500
2026-01-212,916.02,990.02,901.02,990.0+39.0+1.32%623,700
2026-01-203,025.03,040.02,951.02,951.0-89.0-2.93%807,900
2026-01-192,999.03,050.02,999.03,040.0+45.0+1.50%543,900
2026-01-163,020.03,070.02,990.02,995.0+7.0+0.23%701,100
2026-01-153,005.03,040.02,938.02,988.0-42.0-1.39%1,364,900
2026-01-143,120.03,160.03,005.03,030.0-85.0-2.73%617,400
2026-01-133,150.03,185.03,115.03,115.0+20.0+0.65%601,300
2026-01-093,105.03,120.03,055.03,095.0-5.0-0.16%367,700
2026-01-083,180.03,200.03,100.03,100.0-85.0-2.67%461,200
2026-01-073,160.03,240.03,150.03,185.0+30.0+0.95%819,300
2026-01-063,110.03,230.03,095.03,155.0+75.0+2.44%924,100
2026-01-053,100.03,110.03,060.03,080.0+50.0+1.65%533,200
2025-12-303,005.03,065.02,984.03,030.0+15.0+0.50%409,200
2025-12-293,025.03,045.02,972.03,015.0+40.0+1.34%418,900
2025-12-263,025.03,045.02,975.02,975.0-50.0-1.65%855,100
2025-12-253,030.03,060.03,000.03,025.0-10.0-0.33%543,300
2025-12-243,000.03,050.02,999.03,035.0+45.0+1.51%693,700
2025-12-233,030.03,065.02,977.02,990.0-55.0-1.81%648,400
2025-12-222,910.03,060.02,910.03,045.0+171.0+5.95%1,362,100
2025-12-192,945.02,967.02,851.02,874.0-70.0-2.38%1,219,700
2025-12-182,973.02,978.02,917.02,944.0-61.0-2.03%618,500
2025-12-173,010.03,040.02,982.03,005.0+56.0+1.90%735,200
2025-12-163,010.03,060.02,946.02,949.0-91.0-2.99%1,062,800
2025-12-153,070.03,095.03,000.03,040.0-65.0-2.09%664,400
2025-12-123,210.03,235.03,070.03,105.00.00.00%715,300
2025-12-113,150.03,215.03,085.03,105.0+100.0+3.33%1,384,500
2025-12-103,075.03,095.02,997.03,005.0-35.0-1.15%565,700
2025-12-093,105.03,125.03,040.03,040.0-75.0-2.41%377,900
2025-12-083,105.03,130.03,065.03,115.00.00.00%281,900
2025-12-053,070.03,160.03,070.03,115.0+30.0+0.97%430,400
2025-12-043,110.03,145.03,050.03,085.0-60.0-1.91%539,600
2025-12-033,085.03,175.03,080.03,145.0+105.0+3.45%639,300
2025-12-023,065.03,090.03,020.03,040.0-30.0-0.98%631,500
2025-12-013,290.03,295.03,055.03,070.0-280.0-8.36%1,408,400
2025-11-283,135.03,350.03,125.03,350.0+175.0+5.51%1,569,300
2025-11-273,145.03,240.03,140.03,175.0+170.0+5.66%7,177,600
2025-11-263,000.03,045.02,963.03,005.0+52.0+1.76%946,900
2025-11-253,065.03,065.02,918.02,953.0+47.0+1.62%1,973,800
2025-11-213,000.03,030.02,863.02,906.0-224.0-7.16%3,373,300
2025-11-203,335.03,345.03,095.03,130.0+5.0+0.16%1,052,000
2025-11-193,165.03,225.03,020.03,125.0-75.0-2.34%1,116,900
2025-11-183,405.03,420.03,180.03,200.0-235.0-6.84%1,104,100
2025-11-173,320.03,480.03,320.03,435.0+115.0+3.46%813,700
2025-11-143,305.03,440.03,305.03,320.0-175.0-5.01%885,400
2025-11-133,310.03,530.03,255.03,495.0+80.0+2.34%1,658,400
2025-11-123,315.03,420.03,260.03,415.0+170.0+5.24%1,163,000
2025-11-113,210.03,295.03,200.03,245.0+80.0+2.53%678,000
2025-11-103,240.03,255.03,125.03,165.0-55.0-1.71%501,500
2025-11-073,200.03,270.03,175.03,220.0-5.0-0.16%449,200
2025-11-063,410.03,410.03,200.03,225.0-160.0-4.73%1,208,700
2025-11-053,290.03,425.03,270.03,385.00.00.00%1,149,500
2025-11-043,450.03,500.03,350.03,385.0-95.0-2.73%938,300
2025-10-313,100.03,530.03,100.03,480.0+380.0+12.26%3,251,500
2025-10-303,250.03,310.03,100.03,100.0-175.0-5.34%1,910,900
2025-10-293,380.03,385.03,270.03,275.0-135.0-3.96%1,093,900
2025-10-283,400.03,420.03,265.03,410.0-40.0-1.16%1,757,500
2025-10-273,610.03,615.03,430.03,450.0-140.0-3.90%1,999,600
2025-10-243,600.03,620.03,490.03,590.0+50.0+1.41%1,491,000
2025-10-233,450.03,555.03,250.03,540.0+20.0+0.57%1,897,100
2025-10-223,495.03,570.03,455.03,520.0+10.0+0.28%1,849,300
2025-10-213,695.03,720.03,510.03,510.0-140.0-3.84%3,962,900
2025-10-203,620.03,725.03,510.03,650.0+220.0+6.41%5,429,700
2025-10-173,500.03,720.03,410.03,430.0+50.0+1.48%15,813,900
2025-10-163,570.03,640.03,015.03,380.0——31,187,700

直近99営業日分を表示