KabuInsight

トビラシステムズ

4441
スタンダード/情報･通信業/Tobila Systems 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
2026-03-131,355.01,405.01,306.01,395.0+49.0+3.64%74,500
2026-03-121,319.01,350.01,307.01,346.0+46.0+3.54%18,100
2026-03-111,379.01,379.01,300.01,300.0-81.0-5.87%45,300
2026-03-101,395.01,420.01,357.01,381.0-16.0-1.15%40,900
2026-03-091,373.01,397.01,349.01,397.0-3.0-0.21%24,000
2026-03-061,390.01,413.01,375.01,400.0-14.0-0.99%16,600
2026-03-051,390.01,419.01,387.01,414.0+49.0+3.59%24,400
2026-03-041,430.01,430.01,325.01,365.0-28.0-2.01%77,300
2026-03-031,393.01,414.01,371.01,393.0+22.0+1.60%26,500
2026-03-021,404.01,410.01,371.01,371.0-24.0-1.72%14,300
2026-02-271,420.01,420.01,385.01,395.0-20.0-1.41%23,300
2026-02-261,427.01,437.01,397.01,415.0+18.0+1.29%25,800
2026-02-251,396.01,407.01,386.01,397.0+17.0+1.23%24,900
2026-02-241,430.01,430.01,380.01,380.0-31.0-2.20%35,400
2026-02-201,406.01,434.01,372.01,411.0+12.0+0.86%73,400
2026-02-191,329.01,399.01,329.01,399.0+98.0+7.53%110,600
2026-02-181,265.01,301.01,241.01,301.0+71.0+5.77%31,700
2026-02-171,224.01,258.01,222.01,230.0-3.0-0.24%27,100
2026-02-161,201.01,244.01,201.01,233.0+27.0+2.24%40,700
2026-02-131,240.01,240.01,200.01,206.0-19.0-1.55%31,400
2026-02-121,208.01,235.01,188.01,225.0+57.0+4.88%30,000
2026-02-101,120.01,175.01,120.01,168.0+48.0+4.29%15,500
2026-02-091,160.01,160.01,110.01,120.0-40.0-3.45%14,500
2026-02-061,182.01,192.01,160.01,160.0-22.0-1.86%5,800
2026-02-051,160.01,185.01,160.01,182.0+26.0+2.25%7,600
2026-02-041,198.01,198.01,152.01,156.0-42.0-3.51%24,300
2026-02-031,215.01,230.01,186.01,198.0-22.0-1.80%10,500
2026-02-021,220.01,223.01,202.01,220.0+6.0+0.49%10,900
2026-01-301,220.01,252.01,210.01,214.0-6.0-0.49%6,600
2026-01-291,216.01,250.01,204.01,220.0+3.0+0.25%5,900
2026-01-281,231.01,245.01,210.01,217.0-38.0-3.03%25,800
2026-01-271,246.01,264.01,238.01,255.0-4.0-0.32%18,400
2026-01-261,227.01,260.01,226.01,259.0+24.0+1.94%16,900
2026-01-231,248.01,248.01,231.01,235.0-21.0-1.67%15,400
2026-01-221,290.01,290.01,252.01,256.0-40.0-3.09%24,400
2026-01-211,300.01,300.01,270.01,296.00.00.00%10,200
2026-01-201,325.01,325.01,292.01,296.0-12.0-0.92%24,400
2026-01-191,268.01,313.01,268.01,308.0+36.0+2.83%28,500
2026-01-161,290.01,297.01,268.01,272.0-18.0-1.40%17,900
2026-01-151,273.01,290.01,267.01,290.0+17.0+1.34%10,300
2026-01-141,310.01,317.01,265.01,273.0-37.0-2.82%15,400
2026-01-131,336.01,340.01,295.01,310.0+3.0+0.23%29,900
2026-01-091,306.01,350.01,272.01,307.0+1.0+0.08%40,200
2026-01-081,303.01,317.01,280.01,306.0-20.0-1.51%13,000
2026-01-071,256.01,328.01,231.01,326.0+54.0+4.25%40,900
2026-01-061,337.01,355.01,256.01,272.0-65.0-4.86%102,400
2026-01-051,312.01,340.01,310.01,337.0+38.0+2.93%57,700
2025-12-301,293.01,305.01,288.01,299.0+22.0+1.72%34,600
2025-12-291,283.01,288.01,265.01,277.0+14.0+1.11%37,900
2025-12-261,268.01,276.01,260.01,263.0-9.0-0.71%21,700
2025-12-251,275.01,277.01,262.01,272.0-5.0-0.39%15,100
2025-12-241,281.01,291.01,259.01,277.0-4.0-0.31%52,500
2025-12-231,274.01,285.01,265.01,281.0+36.0+2.89%49,300
2025-12-221,237.01,247.01,237.01,245.0+12.0+0.97%65,700
2025-12-191,235.01,242.01,219.01,233.0+12.0+0.98%21,600
2025-12-181,239.01,249.01,219.01,221.0-13.0-1.05%49,900
2025-12-171,202.01,234.01,202.01,234.0+26.0+2.15%62,200
2025-12-161,215.01,222.01,194.01,208.0+4.0+0.33%79,600
2025-12-151,190.01,219.01,190.01,204.0+22.0+1.86%96,500
2025-12-121,151.01,230.01,128.01,182.0+94.0+8.64%205,800
2025-12-111,055.01,099.01,050.01,088.0+3.0+0.28%79,300
2025-12-101,048.01,095.01,021.01,085.0+27.0+2.55%222,200
2025-12-091,050.01,059.01,047.01,058.0+22.0+2.12%82,400
2025-12-081,026.01,039.01,025.01,036.0+10.0+0.97%17,800
2025-12-051,028.01,034.01,016.01,026.00.00.00%14,200
2025-12-041,005.01,026.01,005.01,026.0+1.0+0.10%16,200
2025-12-031,030.01,043.01,025.01,025.0+6.0+0.59%19,200
2025-12-021,005.01,022.0990.01,019.0+3.0+0.30%19,100
2025-12-011,023.01,032.01,014.01,016.0-24.0-2.31%15,100
2025-11-281,021.01,041.01,021.01,040.0+20.0+1.96%16,800
2025-11-271,020.01,051.01,020.01,020.0-24.0-2.30%37,600
2025-11-261,052.01,060.01,041.01,044.0-14.0-1.32%13,800
2025-11-251,052.01,062.01,052.01,058.0-1.0-0.09%20,600
2025-11-211,016.01,061.01,016.01,059.0+37.0+3.62%39,200
2025-11-201,003.01,022.01,003.01,022.0+15.0+1.49%7,700
2025-11-19983.01,013.0983.01,007.0+26.0+2.65%29,500
2025-11-18984.0994.0976.0981.0-3.0-0.30%14,700
2025-11-17977.0987.0967.0984.0+5.0+0.51%10,300
2025-11-14979.0980.0965.0979.0+6.0+0.62%7,300
2025-11-13975.0987.0969.0973.0-1.0-0.10%12,500
2025-11-12961.0980.0961.0974.0+15.0+1.56%17,500
2025-11-11959.0962.0949.0959.0+5.0+0.52%12,400
2025-11-10937.0958.0937.0954.0+32.0+3.47%28,200
2025-11-07940.0940.0921.0922.0-18.0-1.91%17,600
2025-11-06923.0941.0916.0940.0+32.0+3.52%31,200
2025-11-05912.0914.0905.0908.0-5.0-0.55%20,000
2025-11-04931.0933.0912.0913.0-17.0-1.83%61,800
2025-10-31919.0940.0919.0930.0+11.0+1.20%20,700
2025-10-30940.0959.0912.0919.0-44.0-4.57%62,300
2025-10-29996.0996.0962.0963.0-23.0-2.33%37,300
2025-10-28995.0999.0978.0986.0-9.0-0.90%45,700
2025-10-271,007.01,007.0990.0995.0-6.0-0.60%23,800
2025-10-24995.01,010.0980.01,001.0+21.0+2.14%24,000
2025-10-23991.0997.0976.0980.0-17.0-1.71%36,000
2025-10-22970.01,011.0969.0997.0+29.0+3.00%46,500
2025-10-21980.0984.0965.0968.0-11.0-1.12%35,800
2025-10-20967.0984.0965.0979.0+27.0+2.84%25,900
2025-10-17976.0976.0950.0952.0-33.0-3.35%43,100
2025-10-16993.01,003.0985.0985.0-8.0-0.81%20,200
2025-10-15994.01,005.0989.0993.0-1.0-0.10%10,700
2025-10-141,015.01,020.0981.0994.0-27.0-2.64%53,500
2025-10-101,028.01,040.01,015.01,021.0-7.0-0.68%12,100
2025-10-091,047.01,049.01,028.01,028.0-19.0-1.81%13,300
2025-10-081,043.01,051.01,035.01,047.0+10.0+0.96%15,100
2025-10-071,045.01,050.01,036.01,037.0-8.0-0.77%27,300
2025-10-061,040.01,053.01,031.01,045.0+19.0+1.85%14,300
2025-10-031,011.01,031.01,011.01,026.0+15.0+1.48%23,600
2025-10-021,027.01,037.01,011.01,011.0-11.0-1.08%33,000
2025-10-011,066.01,066.01,022.01,022.0-46.0-4.31%40,400
2025-09-301,094.01,095.01,067.01,068.0-16.0-1.48%26,100
2025-09-291,075.01,093.01,075.01,084.0+4.0+0.37%20,600
2025-09-261,085.01,095.01,074.01,080.0-4.0-0.37%28,500
2025-09-251,090.01,102.01,075.01,084.0-4.0-0.37%35,100
2025-09-241,081.01,090.01,065.01,088.0+12.0+1.12%29,900
2025-09-221,062.01,084.01,062.01,076.0+27.0+2.57%53,600
2025-09-191,140.01,140.01,049.01,049.0-86.0-7.58%128,200
2025-09-181,145.01,156.01,135.01,135.0-7.0-0.61%23,400
2025-09-171,132.01,150.01,126.01,142.0+19.0+1.69%45,800
2025-09-161,111.01,133.01,111.01,123.0-1.0-0.09%81,500
2025-09-121,202.01,202.01,121.01,124.0——100,600

直近120営業日分を表示