KabuInsight

辻・本郷ＩＴコンサルティング

476A
スタンダード/情報･通信業/Tsuji Hongo IT Consulting 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
2026-03-131,736.01,736.01,700.01,734.0-42.0-2.36%5,000
2026-03-121,781.01,781.01,751.01,776.00.00.00%1,800
2026-03-111,775.01,784.01,741.01,776.0+11.0+0.62%16,100
2026-03-101,700.01,765.01,686.01,765.0+97.0+5.82%20,400
2026-03-091,663.01,687.01,616.01,668.0-29.0-1.71%3,800
2026-03-061,655.01,698.01,655.01,697.0+51.0+3.10%3,900
2026-03-051,670.01,685.01,633.01,646.0-2.0-0.12%4,100
2026-03-041,624.01,653.01,600.01,648.0+6.0+0.37%12,600
2026-03-031,692.01,692.01,642.01,642.0-33.0-1.97%4,700
2026-03-021,674.01,675.01,659.01,675.0-2.0-0.12%3,700
2026-02-271,678.01,689.01,669.01,677.0-12.0-0.71%9,800
2026-02-261,659.01,710.01,659.01,689.0+17.0+1.02%10,900
2026-02-251,643.01,673.01,632.01,672.0+41.0+2.51%9,500
2026-02-241,670.01,675.01,631.01,631.0-36.0-2.16%19,200
2026-02-201,680.01,693.01,667.01,667.0-13.0-0.77%7,800
2026-02-191,694.01,700.01,670.01,680.0-19.0-1.12%17,300
2026-02-181,725.01,745.01,693.01,699.0-38.0-2.19%23,200
2026-02-171,766.01,797.01,701.01,737.0-271.0-13.50%130,500
2026-02-162,052.02,071.01,979.02,008.0-42.0-2.05%41,900
2026-02-132,069.02,087.02,018.02,050.0-19.0-0.92%13,600
2026-02-122,086.02,098.02,069.02,069.0-40.0-1.90%6,200
2026-02-102,024.02,109.02,024.02,109.0+90.0+4.46%8,800
2026-02-092,061.02,061.02,013.02,019.0+4.0+0.20%18,600
2026-02-062,123.02,123.02,002.02,015.0-112.0-5.27%48,400
2026-02-052,140.02,153.02,100.02,127.0-9.0-0.42%16,400
2026-02-042,240.02,240.02,122.02,136.0-97.0-4.34%29,200
2026-02-032,312.02,312.02,233.02,233.0-47.0-2.06%12,700
2026-02-022,303.02,315.02,268.02,280.0-23.0-1.00%10,200
2026-01-302,323.02,349.02,303.02,303.0-32.0-1.37%6,300
2026-01-292,347.02,354.02,311.02,335.0+25.0+1.08%7,000
2026-01-282,347.02,365.02,310.02,310.0-12.0-0.52%10,800
2026-01-272,302.02,440.02,301.02,322.0+24.0+1.04%33,100
2026-01-262,259.02,298.02,259.02,298.0+37.0+1.64%3,900
2026-01-232,232.02,280.02,232.02,261.0+30.0+1.34%6,000
2026-01-222,201.02,260.02,201.02,231.0+39.0+1.78%20,200
2026-01-212,204.02,235.02,170.02,192.0-51.0-2.27%29,300
2026-01-202,246.02,280.02,222.02,243.0-6.0-0.27%10,700
2026-01-192,290.02,300.02,218.02,249.0-51.0-2.22%41,000
2026-01-162,360.02,395.02,300.02,300.0-72.0-3.04%44,400
2026-01-152,354.02,400.02,350.02,372.0+2.0+0.08%14,900
2026-01-142,420.02,443.02,346.02,370.0-60.0-2.47%40,900
2026-01-132,456.02,456.02,400.02,430.0+10.0+0.41%21,900
2026-01-092,482.02,530.02,420.02,420.0-45.0-1.83%18,300
2026-01-082,405.02,490.02,405.02,465.0+45.0+1.86%38,700
2026-01-072,408.02,440.02,408.02,420.0+5.0+0.21%10,800
2026-01-062,408.02,433.02,400.02,415.0-8.0-0.33%63,300
2026-01-052,530.02,530.02,418.02,423.0-100.0-3.96%37,500
2025-12-302,468.02,523.02,430.02,523.0+37.0+1.49%28,100
2025-12-292,488.02,510.02,430.02,486.0-1.0-0.04%37,100
2025-12-262,494.02,524.02,471.02,487.0-2.0-0.08%54,300
2025-12-252,559.02,576.02,445.02,489.0-52.0-2.05%110,100
2025-12-242,498.02,544.02,401.02,541.0-1.0-0.04%145,100
2025-12-232,377.02,564.02,366.02,542.0+106.0+4.35%195,800
2025-12-222,660.02,689.02,410.02,436.0-374.0-13.31%567,200
2025-12-192,980.03,325.02,800.02,810.0——3,059,900

直近55営業日分を表示