KabuInsight

チームスピリット

4397
グロース/情報･通信業/TeamSpirit 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
2026-03-13416.0430.0416.0426.0+2.0+0.47%39,000
2026-03-12426.0428.0422.0424.0-5.0-1.17%13,700
2026-03-11437.0440.0426.0429.0-1.0-0.23%40,100
2026-03-10426.0434.0421.0430.0+12.0+2.87%32,400
2026-03-09436.0436.0410.0418.0-26.0-5.86%119,800
2026-03-06435.0450.0430.0444.0+6.0+1.37%49,600
2026-03-05424.0449.0422.0438.0+22.0+5.29%106,200
2026-03-04400.0434.0397.0416.0+16.0+4.00%316,500
2026-03-03406.0407.0396.0400.0-6.0-1.48%134,500
2026-03-02417.0417.0403.0406.0-20.0-4.69%136,600
2026-02-27419.0429.0419.0426.0+7.0+1.67%50,600
2026-02-26413.0425.0407.0419.0-2.0-0.48%96,800
2026-02-25420.0430.0416.0421.0+1.0+0.24%73,300
2026-02-24442.0443.0415.0420.0-30.0-6.67%117,000
2026-02-20443.0450.0443.0450.0+1.0+0.22%41,500
2026-02-19440.0450.0439.0449.0+8.0+1.81%54,300
2026-02-18443.0444.0434.0441.0+4.0+0.92%40,700
2026-02-17438.0444.0429.0437.0-1.0-0.23%41,700
2026-02-16436.0438.0431.0438.0+8.0+1.86%63,500
2026-02-13455.0455.0426.0430.0-19.0-4.23%154,400
2026-02-12473.0473.0449.0449.0-21.0-4.47%92,800
2026-02-10454.0476.0454.0470.0+17.0+3.75%97,900
2026-02-09472.0475.0453.0453.0-16.0-3.41%117,100
2026-02-06467.0473.0458.0469.0-5.0-1.05%88,600
2026-02-05449.0474.0445.0474.0+22.0+4.87%90,500
2026-02-04467.0467.0444.0452.0-13.0-2.80%167,600
2026-02-03469.0474.0465.0465.0-4.0-0.85%59,600
2026-02-02473.0483.0465.0469.0-4.0-0.85%70,000
2026-01-30479.0480.0468.0473.0-6.0-1.25%59,300
2026-01-29482.0485.0476.0479.0-6.0-1.24%77,100
2026-01-28484.0488.0482.0485.0+2.0+0.41%24,400
2026-01-27486.0490.0482.0483.0-5.0-1.02%25,900
2026-01-26485.0494.0484.0488.00.00.00%67,700
2026-01-23482.0492.0479.0488.0+10.0+2.09%50,200
2026-01-22478.0484.0476.0478.0-4.0-0.83%159,700
2026-01-21485.0485.0475.0482.0-5.0-1.03%76,500
2026-01-20492.0493.0486.0487.0-4.0-0.81%46,600
2026-01-19505.0505.0486.0491.0-19.0-3.73%134,500
2026-01-16504.0510.0496.0510.0+3.0+0.59%110,600
2026-01-15512.0516.0500.0507.0-13.0-2.50%139,200
2026-01-14513.0520.0505.0520.0+8.0+1.56%104,600
2026-01-13522.0522.0511.0512.0-9.0-1.73%46,600
2026-01-09522.0529.0520.0521.0-2.0-0.38%39,300
2026-01-08524.0528.0521.0523.0-1.0-0.19%20,300
2026-01-07509.0524.0505.0524.0+13.0+2.54%40,700
2026-01-06501.0511.0501.0511.0+10.0+2.00%29,400
2026-01-05505.0506.0496.0501.0-4.0-0.79%53,700
2025-12-30510.0513.0505.0505.0-4.0-0.79%23,800
2025-12-29519.0519.0509.0509.0-7.0-1.36%25,600
2025-12-26518.0526.0516.0516.0-2.0-0.39%70,300
2025-12-25508.0520.0508.0518.0+10.0+1.97%39,700
2025-12-24514.0517.0507.0508.0-5.0-0.97%26,400
2025-12-23507.0518.0507.0513.0+7.0+1.38%57,900
2025-12-22514.0514.0502.0506.0-8.0-1.56%41,200
2025-12-19500.0520.0500.0514.0+12.0+2.39%97,900
2025-12-18501.0504.0500.0502.0-3.0-0.59%18,900
2025-12-17502.0506.0496.0505.0+5.0+1.00%75,300
2025-12-16503.0504.0498.0500.0-10.0-1.96%34,700
2025-12-15499.0510.0497.0510.0+10.0+2.00%43,300
2025-12-12496.0503.0496.0500.00.00.00%37,000
2025-12-11507.0507.0494.0500.0-8.0-1.57%111,500
2025-12-10503.0508.0500.0508.0+4.0+0.79%65,600
2025-12-09516.0516.0501.0504.0-12.0-2.33%33,200
2025-12-08510.0516.0506.0516.0+9.0+1.78%54,000
2025-12-05506.0515.0504.0507.00.00.00%19,300
2025-12-04507.0513.0500.0507.0+8.0+1.60%47,500
2025-12-03501.0505.0498.0499.00.00.00%39,800
2025-12-02512.0512.0498.0499.0-11.0-2.16%70,500
2025-12-01527.0527.0510.0510.0-17.0-3.23%61,300
2025-11-28537.0539.0527.0527.0-10.0-1.86%49,900
2025-11-27531.0544.0526.0537.0+6.0+1.13%63,700
2025-11-26522.0532.0517.0531.0+15.0+2.91%58,200
2025-11-25535.0540.0505.0516.0+1.0+0.19%182,300
2025-11-21504.0520.0498.0515.0+8.0+1.58%44,500
2025-11-20506.0520.0501.0507.0+8.0+1.60%86,300
2025-11-19503.0508.0498.0499.0-8.0-1.58%25,500
2025-11-18510.0513.0496.0507.0-3.0-0.59%73,900
2025-11-17525.0528.0507.0510.0-15.0-2.86%84,200
2025-11-14528.0534.0521.0525.0-6.0-1.13%34,200
2025-11-13533.0534.0525.0531.0+1.0+0.19%29,300
2025-11-12507.0531.0505.0530.0+23.0+4.54%43,600
2025-11-11512.0512.0503.0507.0-1.0-0.20%29,600
2025-11-10495.0508.0494.0508.0+21.0+4.31%58,100
2025-11-07490.0496.0483.0487.0-3.0-0.61%26,400
2025-11-06490.0498.0485.0490.0+3.0+0.62%83,400
2025-11-05502.0502.0478.0487.0-20.0-3.94%158,500
2025-11-04507.0510.0500.0507.0+3.0+0.60%52,600
2025-10-31505.0511.0495.0504.0+3.0+0.60%90,500
2025-10-30495.0509.0494.0501.0+7.0+1.42%54,800
2025-10-29522.0523.0494.0494.0-28.0-5.36%235,100
2025-10-28533.0533.0522.0522.0-9.0-1.69%77,700
2025-10-27534.0547.0528.0531.0+5.0+0.95%85,700
2025-10-24530.0534.0523.0526.0-5.0-0.94%41,400
2025-10-23540.0540.0525.0531.0-12.0-2.21%104,100
2025-10-22538.0548.0536.0543.0+6.0+1.12%48,200
2025-10-21551.0551.0533.0537.0-4.0-0.74%67,100
2025-10-20545.0560.0534.0541.0+6.0+1.12%119,500
2025-10-17555.0555.0531.0535.0-19.0-3.43%178,600
2025-10-16590.0598.0533.0554.0-27.0-4.65%588,400
2025-10-15560.0581.0560.0581.0+15.0+2.65%137,300
2025-10-14570.0579.0551.0566.0-14.0-2.41%205,000
2025-10-10626.0626.0572.0580.0-49.0-7.79%433,000
2025-10-09624.0630.0605.0629.0+8.0+1.29%113,200
2025-10-08612.0630.0605.0621.0+14.0+2.31%119,100
2025-10-07604.0617.0600.0607.0+4.0+0.66%49,800
2025-10-06616.0621.0590.0603.0+9.0+1.52%172,700
2025-10-03579.0601.0579.0594.0+12.0+2.06%64,300
2025-10-02585.0595.0577.0582.00.00.00%49,800
2025-10-01610.0616.0576.0582.0-34.0-5.52%230,000
2025-09-30620.0621.0611.0616.0-4.0-0.65%40,800
2025-09-29645.0645.0616.0620.0-17.0-2.67%75,000
2025-09-26633.0651.0623.0637.0+3.0+0.47%182,900
2025-09-25665.0665.0634.0634.0-11.0-1.71%167,800
2025-09-24649.0656.0640.0645.0+2.0+0.31%94,200
2025-09-22632.0648.0621.0643.0+10.0+1.58%114,900
2025-09-19625.0633.0607.0633.0+14.0+2.26%72,700
2025-09-18633.0634.0617.0619.0-8.0-1.28%74,300
2025-09-17617.0631.0606.0627.0+23.0+3.81%188,200
2025-09-16592.0608.0565.0604.0+22.0+3.78%205,100
2025-09-12569.0587.0554.0582.0——131,900

直近120営業日分を表示