KabuInsight

田谷

4679
スタンダード/サービス業/TAYA 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
2026-03-13366.0366.0356.0356.0-2.0-0.56%15,800
2026-03-12364.0368.0358.0358.0+1.0+0.28%16,800
2026-03-11360.0372.0350.0357.0-5.0-1.38%64,300
2026-03-10362.0368.0362.0362.0+4.0+1.12%8,800
2026-03-09372.0372.0358.0358.0-14.0-3.76%16,500
2026-03-06371.0382.0370.0372.0+9.0+2.48%8,800
2026-03-05361.0369.0361.0363.0+18.0+5.22%11,400
2026-03-04366.0370.0345.0345.0-22.0-5.99%48,100
2026-03-03381.0385.0365.0367.0-14.0-3.67%21,500
2026-03-02382.0385.0379.0381.0-7.0-1.80%16,900
2026-02-27382.0393.0382.0388.0+6.0+1.57%15,000
2026-02-26374.0385.0373.0382.0+8.0+2.14%14,700
2026-02-25356.0375.0356.0374.0+17.0+4.76%14,200
2026-02-24361.0364.0357.0357.0-8.0-2.19%7,700
2026-02-20353.0365.0353.0365.0+12.0+3.40%14,600
2026-02-19358.0358.0352.0353.00.00.00%4,300
2026-02-18360.0360.0353.0353.0-1.0-0.28%6,600
2026-02-17362.0362.0350.0354.0-1.0-0.28%11,200
2026-02-16350.0363.0350.0355.0+1.0+0.28%17,000
2026-02-13365.0370.0350.0354.0-16.0-4.32%33,200
2026-02-12372.0380.0365.0370.0-2.0-0.54%21,600
2026-02-10371.0374.0367.0372.0+1.0+0.27%11,700
2026-02-09387.0387.0371.0371.0-14.0-3.64%26,500
2026-02-06371.0394.0371.0385.0+10.0+2.67%80,000
2026-02-05379.0380.0367.0375.0-4.0-1.06%29,200
2026-02-04351.0380.0351.0379.0+28.0+7.98%32,300
2026-02-03343.0358.0343.0351.0+8.0+2.33%61,500
2026-02-02350.0353.0341.0343.0+1.0+0.29%28,500
2026-01-30329.0352.0329.0342.0+6.0+1.79%64,100
2026-01-29322.0341.0322.0336.0+10.0+3.07%36,900
2026-01-28334.0344.0318.0326.0-8.0-2.40%62,900
2026-01-27327.0354.0327.0334.0+7.0+2.14%127,700
2026-01-26318.0340.0318.0327.0-7.0-2.10%50,200
2026-01-23318.0340.0318.0334.0+10.0+3.09%48,800
2026-01-22334.0337.0307.0324.0-12.0-3.57%120,300
2026-01-21306.0345.0306.0336.0+19.0+5.99%116,700
2026-01-20300.0335.0298.0317.0+11.0+3.59%115,100
2026-01-19282.0345.0278.0306.0+22.0+7.75%326,700
2026-01-16262.0286.0249.0284.0+27.0+10.51%207,100
2026-01-15256.0260.0253.0257.0+2.0+0.78%18,500
2026-01-14256.0258.0254.0255.0-1.0-0.39%17,300
2026-01-13255.0265.0251.0256.0+1.0+0.39%64,900
2026-01-09252.0267.0252.0255.0+4.0+1.59%57,700
2026-01-08247.0253.0247.0251.0+4.0+1.62%8,800
2026-01-07246.0250.0245.0247.0+1.0+0.41%11,900
2026-01-06250.0250.0244.0246.0-4.0-1.60%22,000
2026-01-05250.0251.0244.0250.00.00.00%30,300
2025-12-30251.0255.0245.0250.0-1.0-0.40%48,800
2025-12-29252.0254.0246.0251.00.00.00%71,200
2025-12-26237.0252.0235.0251.0+12.0+5.02%57,500
2025-12-25244.0244.0236.0239.0-6.0-2.45%33,800
2025-12-24250.0253.0237.0245.0+2.0+0.82%75,600
2025-12-23229.0261.0229.0243.0+21.0+9.46%727,900
2025-12-22220.0223.0220.0222.0+2.0+0.91%83,600
2025-12-19221.0223.0218.0220.0+1.0+0.46%42,600
2025-12-18220.0220.0218.0219.00.00.00%17,100
2025-12-17220.0221.0219.0219.0-1.0-0.45%54,900
2025-12-16220.0220.0217.0220.00.00.00%17,300
2025-12-15218.0220.0218.0220.0+3.0+1.38%40,800
2025-12-12219.0219.0217.0217.0-1.0-0.46%28,400
2025-12-11220.0220.0216.0218.0-2.0-0.91%73,100
2025-12-10223.0223.0218.0220.0+1.0+0.46%26,300
2025-12-09223.0223.0219.0219.0-3.0-1.35%35,200
2025-12-08226.0226.0222.0222.0-4.0-1.77%78,400
2025-12-05225.0227.0223.0226.0+1.0+0.44%28,800
2025-12-04226.0227.0224.0225.0-3.0-1.32%19,500
2025-12-03226.0229.0224.0228.00.00.00%30,800
2025-12-02227.0228.0226.0228.0+1.0+0.44%28,100
2025-12-01233.0233.0222.0227.0-3.0-1.30%60,400
2025-11-28233.0233.0230.0230.0-2.0-0.86%20,900
2025-11-27233.0233.0231.0232.0-1.0-0.43%8,100
2025-11-26231.0234.0230.0233.0+2.0+0.87%18,500
2025-11-25232.0232.0230.0231.0+1.0+0.43%9,700
2025-11-21231.0231.0229.0230.0-2.0-0.86%23,100
2025-11-20231.0233.0230.0232.0+2.0+0.87%8,200
2025-11-19232.0232.0229.0230.00.00.00%30,300
2025-11-18234.0234.0228.0230.0-2.0-0.86%25,000
2025-11-17234.0235.0232.0232.0-4.0-1.69%23,600
2025-11-14240.0241.0232.0236.0-5.0-2.07%35,300
2025-11-13230.0267.0229.0241.0+10.0+4.33%381,200
2025-11-12232.0236.0231.0231.00.00.00%10,200
2025-11-11237.0237.0228.0231.0-6.0-2.53%9,300
2025-11-10241.0241.0236.0237.0-3.0-1.25%19,000
2025-11-07237.0241.0237.0240.0+4.0+1.69%15,100
2025-11-06234.0241.0234.0236.0-1.0-0.42%18,300
2025-11-05235.0237.0233.0237.0+2.0+0.85%14,500
2025-11-04232.0236.0231.0235.0+3.0+1.29%30,900
2025-10-31233.0240.0219.0232.0+1.0+0.43%111,300
2025-10-30232.0233.0231.0231.0-1.0-0.43%6,000
2025-10-29234.0234.0232.0232.0-3.0-1.28%6,100
2025-10-28236.0237.0234.0235.0-1.0-0.42%5,200
2025-10-27237.0237.0235.0236.00.00.00%11,800
2025-10-24237.0237.0234.0236.0-1.0-0.42%11,600
2025-10-23236.0237.0235.0237.0+1.0+0.42%9,100
2025-10-22237.0237.0234.0236.00.00.00%5,800
2025-10-21237.0237.0234.0236.0+2.0+0.85%5,500
2025-10-20235.0238.0234.0234.0+1.0+0.43%8,800
2025-10-17233.0235.0232.0233.0-3.0-1.27%6,300
2025-10-16230.0237.0230.0236.0+7.0+3.06%20,400
2025-10-15230.0235.0228.0229.0+3.0+1.33%50,400
2025-10-14238.0240.0222.0226.0-14.0-5.83%62,000
2025-10-10239.0242.0238.0240.0+2.0+0.84%8,500
2025-10-09239.0242.0238.0238.0-1.0-0.42%6,600
2025-10-08240.0241.0239.0239.0-1.0-0.42%7,100
2025-10-07240.0242.0240.0240.0+1.0+0.42%12,000
2025-10-06239.0240.0238.0239.00.00.00%12,000
2025-10-03243.0243.0238.0239.0-3.0-1.24%37,200
2025-10-02243.0243.0241.0242.00.00.00%8,300
2025-10-01246.0248.0241.0242.0-4.0-1.63%14,200
2025-09-30246.0246.0244.0246.0+1.0+0.41%5,700
2025-09-29245.0252.0242.0245.0+3.0+1.24%48,200
2025-09-26245.0246.0241.0242.0-3.0-1.22%27,400
2025-09-25247.0248.0243.0245.0-3.0-1.21%23,000
2025-09-24249.0249.0245.0248.0+1.0+0.40%14,100
2025-09-22245.0247.0245.0247.0+1.0+0.41%5,900
2025-09-19248.0249.0245.0246.0-3.0-1.20%20,300
2025-09-18247.0249.0247.0249.0+1.0+0.40%6,100
2025-09-17250.0251.0248.0248.0-2.0-0.80%12,200
2025-09-16251.0251.0250.0250.00.00.00%5,100
2025-09-12252.0252.0249.0250.0——6,700

直近120営業日分を表示