KabuInsight

Ｔｒｕｅ　Ｄａｔａ

4416
グロース/情報･通信業/True Data 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
2026-03-13525.0537.0507.0535.0+2.0+0.38%6,500
2026-03-12533.0537.0525.0533.0-3.0-0.56%3,600
2026-03-11515.0537.0514.0536.0+27.0+5.30%8,300
2026-03-10508.0517.0506.0509.0+7.0+1.39%16,100
2026-03-09490.0506.0486.0502.0-8.0-1.57%5,300
2026-03-06509.0510.0495.0510.00.00.00%5,100
2026-03-05505.0510.0497.0510.0+10.0+2.00%5,000
2026-03-04498.0501.0487.0500.0+12.0+2.46%8,200
2026-03-03520.0520.0488.0488.0-31.0-5.97%27,800
2026-03-02528.0536.0516.0519.0-9.0-1.70%8,700
2026-02-27530.0534.0520.0528.0+7.0+1.34%5,000
2026-02-26544.0544.0515.0521.0+7.0+1.36%20,900
2026-02-25561.0561.0510.0514.0-37.0-6.72%24,300
2026-02-24533.0563.0532.0551.0+9.0+1.66%7,500
2026-02-20548.0568.0539.0542.0-11.0-1.99%17,200
2026-02-19555.0566.0545.0553.0-2.0-0.36%6,200
2026-02-18560.0563.0550.0555.0+4.0+0.73%8,600
2026-02-17530.0587.0530.0551.0+27.0+5.15%37,300
2026-02-16582.0582.0496.0524.0-61.0-10.43%58,500
2026-02-13652.0652.0582.0585.0-97.0-14.22%85,600
2026-02-12676.0682.0671.0682.0+9.0+1.34%3,300
2026-02-10669.0680.0665.0673.0+4.0+0.60%3,800
2026-02-09665.0677.0660.0669.0+4.0+0.60%3,500
2026-02-06661.0675.0661.0665.0-2.0-0.30%5,000
2026-02-05663.0673.0663.0667.00.00.00%2,300
2026-02-04669.0670.0662.0667.0-2.0-0.30%7,700
2026-02-03675.0677.0662.0669.0+2.0+0.30%8,900
2026-02-02677.0677.0667.0667.0-11.0-1.62%4,000
2026-01-30670.0679.0666.0678.0+5.0+0.74%4,200
2026-01-29674.0680.0670.0673.0-11.0-1.61%3,400
2026-01-28668.0684.0668.0684.0+11.0+1.63%4,100
2026-01-27679.0679.0671.0673.0-5.0-0.74%1,700
2026-01-26679.0680.0670.0678.0-1.0-0.15%4,700
2026-01-23672.0679.0665.0679.0+17.0+2.57%7,300
2026-01-22676.0680.0662.0662.0-13.0-1.93%10,900
2026-01-21678.0680.0664.0675.0-7.0-1.03%11,600
2026-01-20694.0695.0671.0682.0-2.0-0.29%12,400
2026-01-19683.0700.0674.0684.0-8.0-1.16%8,900
2026-01-16690.0699.0684.0692.0+2.0+0.29%16,100
2026-01-15709.0711.0675.0690.0-19.0-2.68%27,900
2026-01-14720.0720.0706.0709.0-2.0-0.28%8,100
2026-01-13732.0732.0711.0711.0-21.0-2.87%9,000
2026-01-09734.0734.0721.0732.0-2.0-0.27%7,900
2026-01-08746.0746.0711.0734.0-7.0-0.94%26,400
2026-01-07741.0742.0739.0741.0-3.0-0.40%4,200
2026-01-06748.0757.0741.0744.0-4.0-0.53%3,800
2026-01-05750.0750.0738.0748.0-1.0-0.13%3,100
2025-12-30750.0750.0739.0749.0-8.0-1.06%6,600
2025-12-29736.0757.0726.0757.0+20.0+2.71%13,200
2025-12-26737.0754.0720.0737.0-15.0-1.99%33,900
2025-12-25760.0760.0746.0752.0+2.0+0.27%7,700
2025-12-24751.0758.0750.0750.0-7.0-0.92%7,700
2025-12-23753.0766.0751.0757.0+3.0+0.40%5,700
2025-12-22770.0771.0718.0754.0-16.0-2.08%18,800
2025-12-19772.0781.0763.0770.0+9.0+1.18%9,400
2025-12-18752.0763.0750.0761.0-2.0-0.26%19,800
2025-12-17768.0790.0760.0763.0-7.0-0.91%18,700
2025-12-16800.0804.0770.0770.0-30.0-3.75%12,400
2025-12-15797.0805.0785.0800.0+3.0+0.38%7,400
2025-12-12779.0806.0777.0797.0+9.0+1.14%6,800
2025-12-11795.0832.0783.0788.0-13.0-1.62%8,900
2025-12-10793.0811.0792.0801.0+5.0+0.63%5,500
2025-12-09785.0806.0785.0796.0+2.0+0.25%3,700
2025-12-08755.0794.0750.0794.0+41.0+5.44%11,400
2025-12-05798.0810.0750.0753.0-45.0-5.64%28,200
2025-12-04799.0812.0791.0798.0-16.0-1.97%8,500
2025-12-03802.0825.0802.0814.0+2.0+0.25%5,900
2025-12-02847.0847.0812.0812.0-23.0-2.75%5,000
2025-12-01820.0852.0820.0835.0+11.0+1.33%13,800
2025-11-28820.0837.0807.0824.0-11.0-1.32%8,500
2025-11-27818.0835.0810.0835.0+17.0+2.08%6,100
2025-11-26780.0820.0780.0818.0+9.0+1.11%9,200
2025-11-25820.0827.0808.0809.0+2.0+0.25%10,600
2025-11-21780.0807.0780.0807.0+12.0+1.51%6,400
2025-11-20789.0798.0769.0795.0+6.0+0.76%7,300
2025-11-19784.0800.0774.0789.0+5.0+0.64%8,700
2025-11-18806.0806.0780.0784.0-22.0-2.73%9,500
2025-11-17764.0819.0750.0806.0+41.0+5.36%23,200
2025-11-14790.0801.0765.0765.0-40.0-4.97%36,600
2025-11-13827.0827.0805.0805.0-21.0-2.54%6,500
2025-11-12809.0826.0809.0826.0+2.0+0.24%5,400
2025-11-11820.0824.0808.0824.0+12.0+1.48%6,100
2025-11-10810.0827.0803.0812.0-4.0-0.49%4,100
2025-11-07779.0816.0779.0816.0+35.0+4.48%8,400
2025-11-06804.0806.0781.0781.0-21.0-2.62%8,300
2025-11-05787.0802.0771.0802.0+8.0+1.01%14,000
2025-11-04793.0804.0788.0794.0-2.0-0.25%6,300
2025-10-31784.0796.0780.0796.0+12.0+1.53%7,500
2025-10-30791.0794.0773.0784.0-11.0-1.38%14,000
2025-10-29839.0839.0791.0795.0-25.0-3.05%18,600
2025-10-28830.0839.0820.0820.0-19.0-2.26%15,200
2025-10-27830.0849.0827.0839.0-6.0-0.71%12,000
2025-10-24846.0846.0821.0845.0+11.0+1.32%4,300
2025-10-23828.0843.0828.0834.0-9.0-1.07%3,300
2025-10-22810.0844.0810.0843.0+21.0+2.55%9,100
2025-10-21815.0822.0803.0822.0+1.0+0.12%6,400
2025-10-20803.0840.0803.0821.0+29.0+3.66%11,200
2025-10-17839.0839.0788.0792.0-40.0-4.81%15,300
2025-10-16801.0832.0801.0832.0+29.0+3.61%9,700
2025-10-15780.0815.0780.0803.0+21.0+2.69%11,700
2025-10-14785.0800.0774.0782.0-14.0-1.76%6,200
2025-10-10793.0812.0792.0796.0-2.0-0.25%17,900
2025-10-09808.0823.0798.0798.0-17.0-2.09%17,500
2025-10-08820.0822.0800.0815.0+10.0+1.24%8,200
2025-10-07810.0830.0805.0805.0-5.0-0.62%8,300
2025-10-06810.0815.0780.0810.00.00.00%23,500
2025-10-03785.0822.0785.0810.0+10.0+1.25%14,000
2025-10-02802.0820.0781.0800.0-7.0-0.87%18,500
2025-10-01840.0840.0782.0807.0-36.0-4.27%44,200
2025-09-30850.0864.0838.0843.0-9.0-1.06%4,300
2025-09-29865.0886.0852.0852.0-5.0-0.58%12,800
2025-09-26847.0874.0847.0857.0+11.0+1.30%8,100
2025-09-25857.0857.0840.0846.0-4.0-0.47%3,100
2025-09-24855.0855.0843.0850.0-10.0-1.16%4,700
2025-09-22850.0860.0840.0860.0+12.0+1.42%5,600
2025-09-19839.0854.0827.0848.0+9.0+1.07%15,600
2025-09-18850.0850.0835.0839.0-4.0-0.47%8,000
2025-09-17860.0860.0842.0843.0-16.0-1.86%10,200
2025-09-16880.0880.0841.0859.0-6.0-0.69%12,300
2025-09-12851.0869.0849.0865.0——25,300

直近120営業日分を表示