KabuInsight

テイクアンドギヴ・ニーズ

4331
プライム/サービス業/TAKE AND GIVE. NEEDS Co.,Ltd.
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
2026-03-13705.0708.0702.0704.0-3.0-0.42%37,200
2026-03-12711.0711.0702.0707.0-5.0-0.70%61,300
2026-03-11719.0720.0712.0712.0-3.0-0.42%44,100
2026-03-10717.0721.0709.0715.0+2.0+0.28%41,200
2026-03-09712.0715.0692.0713.0-12.0-1.66%201,600
2026-03-06722.0730.0719.0725.0-3.0-0.41%32,400
2026-03-05724.0738.0722.0728.0+18.0+2.54%50,000
2026-03-04718.0723.0707.0710.0-11.0-1.53%128,300
2026-03-03744.0744.0721.0721.0-28.0-3.74%91,200
2026-03-02745.0751.0736.0749.0+1.0+0.13%89,800
2026-02-27737.0749.0730.0748.0+19.0+2.61%98,100
2026-02-26722.0735.0722.0729.0+8.0+1.11%97,200
2026-02-25725.0725.0720.0721.00.00.00%32,100
2026-02-24720.0726.0713.0721.0+8.0+1.12%90,500
2026-02-20718.0720.0711.0713.0-6.0-0.83%64,700
2026-02-19720.0722.0716.0719.0+2.0+0.28%59,200
2026-02-18716.0721.0713.0717.0+1.0+0.14%97,300
2026-02-17730.0730.0714.0716.0-8.0-1.10%165,100
2026-02-16790.0790.0720.0724.0-80.0-9.95%398,300
2026-02-13818.0821.0804.0804.0-14.0-1.71%110,300
2026-02-12809.0820.0808.0818.0+3.0+0.37%49,100
2026-02-10803.0817.0803.0815.0+11.0+1.37%124,000
2026-02-09800.0808.0793.0804.0+11.0+1.39%49,600
2026-02-06796.0796.0786.0793.0-9.0-1.12%50,500
2026-02-05800.0808.0794.0802.0+6.0+0.75%71,800
2026-02-04786.0801.0784.0796.0+10.0+1.27%108,300
2026-02-03785.0791.0780.0786.0-3.0-0.38%125,600
2026-02-02800.0804.0789.0789.0-6.0-0.75%119,300
2026-01-30801.0801.0788.0795.0-6.0-0.75%82,700
2026-01-29806.0809.0801.0801.0-10.0-1.23%41,800
2026-01-28818.0818.0808.0811.0-7.0-0.86%35,000
2026-01-27811.0820.0810.0818.0+7.0+0.86%73,300
2026-01-26818.0818.0807.0811.0-14.0-1.70%53,700
2026-01-23822.0829.0821.0825.0+3.0+0.36%41,700
2026-01-22814.0822.0813.0822.0+7.0+0.86%53,900
2026-01-21809.0815.0803.0815.0+6.0+0.74%57,700
2026-01-20816.0816.0809.0809.0-7.0-0.86%31,600
2026-01-19825.0825.0808.0816.0-11.0-1.33%35,600
2026-01-16820.0827.0811.0827.0+10.0+1.22%48,800
2026-01-15807.0818.0807.0817.0+10.0+1.24%67,300
2026-01-14801.0808.0801.0807.0+6.0+0.75%45,500
2026-01-13803.0807.0795.0801.0-1.0-0.12%67,900
2026-01-09805.0807.0797.0802.00.00.00%73,100
2026-01-08810.0814.0801.0802.0-8.0-0.99%71,800
2026-01-07800.0810.0800.0810.0+10.0+1.25%71,800
2026-01-06793.0802.0789.0800.0+5.0+0.63%100,700
2026-01-05781.0795.0780.0795.0+18.0+2.32%98,900
2025-12-30779.0786.0776.0777.0-4.0-0.51%33,700
2025-12-29772.0784.0772.0781.0-15.0-1.88%60,700
2025-12-26797.0803.0793.0796.0-2.0-0.25%126,400
2025-12-25790.0799.0788.0798.0+11.0+1.40%102,700
2025-12-24792.0799.0782.0787.0-3.0-0.38%72,200
2025-12-23776.0791.0776.0790.0+13.0+1.67%80,600
2025-12-22776.0783.0776.0777.0+2.0+0.26%86,700
2025-12-19772.0779.0769.0775.0+5.0+0.65%55,700
2025-12-18765.0774.0763.0770.0+3.0+0.39%55,600
2025-12-17761.0767.0755.0767.0+13.0+1.72%58,700
2025-12-16764.0764.0754.0754.0-10.0-1.31%78,000
2025-12-15764.0770.0763.0764.00.00.00%25,200
2025-12-12768.0768.0762.0764.0+1.0+0.13%67,700
2025-12-11769.0771.0763.0763.0-4.0-0.52%45,700
2025-12-10763.0768.0762.0767.0+4.0+0.52%28,600
2025-12-09764.0767.0762.0763.0-3.0-0.39%21,800
2025-12-08767.0767.0759.0766.0+4.0+0.52%37,000
2025-12-05771.0771.0762.0762.0-10.0-1.30%39,700
2025-12-04761.0772.0761.0772.0+10.0+1.31%47,700
2025-12-03774.0774.0761.0762.0-8.0-1.04%72,500
2025-12-02780.0780.0767.0770.0-7.0-0.90%46,600
2025-12-01783.0786.0777.0777.0-3.0-0.38%47,000
2025-11-28778.0784.0778.0780.0+4.0+0.52%21,000
2025-11-27780.0780.0773.0776.0-7.0-0.89%52,300
2025-11-26777.0783.0777.0783.0+2.0+0.26%19,600
2025-11-25786.0786.0777.0781.0-2.0-0.26%56,000
2025-11-21768.0783.0768.0783.0+15.0+1.95%57,800
2025-11-20770.0775.0767.0768.0-2.0-0.26%58,800
2025-11-19773.0775.0768.0770.0-2.0-0.26%92,300
2025-11-18777.0784.0770.0772.0-5.0-0.64%78,400
2025-11-17787.0788.0776.0777.0-10.0-1.27%58,200
2025-11-14780.0790.0774.0787.0+8.0+1.03%92,100
2025-11-13783.0798.0777.0779.0-49.0-5.92%267,400
2025-11-12810.0832.0810.0828.0+18.0+2.22%41,800
2025-11-11824.0824.0810.0810.0-13.0-1.58%14,500
2025-11-10817.0823.0817.0823.0+7.0+0.86%12,600
2025-11-07815.0819.0811.0816.0+1.0+0.12%9,400
2025-11-06812.0820.0808.0815.0+9.0+1.12%92,400
2025-11-05813.0813.0797.0806.0-8.0-0.98%93,600
2025-11-04824.0825.0814.0814.0-9.0-1.09%31,000
2025-10-31817.0823.0817.0823.0+7.0+0.86%21,200
2025-10-30818.0827.0816.0816.0-1.0-0.12%42,600
2025-10-29830.0830.0817.0817.0-13.0-1.57%55,900
2025-10-28834.0840.0830.0830.0-13.0-1.54%23,300
2025-10-27828.0849.0828.0843.0+17.0+2.06%66,800
2025-10-24833.0834.0826.0826.0-7.0-0.84%12,600
2025-10-23832.0838.0826.0833.0+1.0+0.12%22,300
2025-10-22824.0833.0824.0832.0+9.0+1.09%22,300
2025-10-21829.0829.0816.0823.0-1.0-0.12%44,600
2025-10-20829.0832.0820.0824.0-1.0-0.12%21,600
2025-10-17832.0832.0823.0825.0-5.0-0.60%19,500
2025-10-16834.0834.0826.0830.0+2.0+0.24%18,200
2025-10-15820.0831.0820.0828.0+13.0+1.60%27,500
2025-10-14836.0836.0815.0815.0-21.0-2.51%67,700
2025-10-10835.0837.0831.0836.0-5.0-0.59%44,800
2025-10-09838.0843.0836.0841.0+5.0+0.60%26,400
2025-10-08836.0856.0833.0836.00.00.00%57,100
2025-10-07834.0841.0825.0836.0+3.0+0.36%55,000
2025-10-06846.0846.0829.0833.0+2.0+0.24%38,600
2025-10-03834.0838.0831.0831.0-5.0-0.60%21,300
2025-10-02835.0840.0833.0836.0+3.0+0.36%24,000
2025-10-01847.0847.0833.0833.0-14.0-1.65%118,600
2025-09-30850.0852.0844.0847.0-3.0-0.35%48,200
2025-09-29865.0865.0849.0850.0-15.0-1.73%38,300
2025-09-26864.0868.0860.0865.0+1.0+0.12%26,700
2025-09-25858.0864.0854.0864.0+6.0+0.70%25,900
2025-09-24854.0861.0844.0858.0+4.0+0.47%32,800
2025-09-22864.0864.0854.0854.0-5.0-0.58%40,500
2025-09-19869.0872.0849.0859.0-7.0-0.81%55,700
2025-09-18860.0870.0853.0866.0+12.0+1.41%49,500
2025-09-17860.0860.0850.0854.0-6.0-0.70%35,700
2025-09-16858.0861.0855.0860.0+2.0+0.23%47,400
2025-09-12855.0863.0855.0858.0——25,800

直近120営業日分を表示