KabuInsight

テスホールディングス

5074
プライム/建設業/TESS Holdings 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
2026-03-13637.0738.0628.0678.0+21.0+3.20%7,241,200
2026-03-12660.0701.0644.0657.0-13.0-1.94%4,604,500
2026-03-11654.0690.0640.0670.0+30.0+4.69%4,394,000
2026-03-10600.0650.0600.0640.0+51.0+8.66%3,226,400
2026-03-09586.0604.0546.0589.0-54.0-8.40%4,348,800
2026-03-06562.0652.0552.0643.0+71.0+12.41%3,806,500
2026-03-05560.0591.0554.0572.0+48.0+9.16%1,830,600
2026-03-04557.0569.0513.0524.0-43.0-7.58%3,036,300
2026-03-03583.0626.0560.0567.0-16.0-2.74%2,204,200
2026-03-02578.0600.0568.0583.0-25.0-4.11%1,891,000
2026-02-27580.0610.0574.0608.0+31.0+5.37%1,251,600
2026-02-26601.0604.0574.0577.0-14.0-2.37%1,631,300
2026-02-25573.0616.0564.0591.0+11.0+1.90%2,556,700
2026-02-24550.0592.0543.0580.0+48.0+9.02%2,228,500
2026-02-20560.0560.0529.0532.0-35.0-6.17%1,494,900
2026-02-19561.0589.0535.0567.0-1.0-0.18%3,000,700
2026-02-18548.0579.0525.0568.0+23.0+4.22%3,885,600
2026-02-17500.0548.0497.0545.0+72.0+15.22%4,811,100
2026-02-16466.0499.0456.0473.0+41.0+9.49%2,686,600
2026-02-13397.0433.0375.0432.0+29.0+7.20%2,078,100
2026-02-12398.0406.0395.0403.0+1.0+0.25%379,600
2026-02-10389.0404.0389.0402.0+17.0+4.42%505,700
2026-02-09385.0389.0379.0385.0+11.0+2.94%444,500
2026-02-06376.0376.0368.0374.0-5.0-1.32%256,600
2026-02-05378.0383.0375.0379.0+5.0+1.34%265,900
2026-02-04376.0378.0370.0374.0-1.0-0.27%241,000
2026-02-03378.0384.0373.0375.0+19.0+5.34%512,200
2026-02-02370.0373.0356.0356.0-12.0-3.26%689,200
2026-01-30366.0372.0363.0368.00.00.00%553,500
2026-01-29372.0374.0367.0368.0-4.0-1.08%498,100
2026-01-28375.0379.0369.0372.0-8.0-2.11%254,900
2026-01-27376.0381.0374.0380.00.00.00%244,200
2026-01-26380.0383.0377.0380.0-8.0-2.06%304,500
2026-01-23397.0397.0386.0388.0-5.0-1.27%258,100
2026-01-22388.0395.0387.0393.0+8.0+2.08%366,100
2026-01-21377.0388.0374.0385.0-1.0-0.26%496,800
2026-01-20398.0400.0386.0386.0-14.0-3.50%311,300
2026-01-19400.0402.0394.0400.0-6.0-1.48%309,600
2026-01-16399.0407.0393.0406.0+7.0+1.75%481,700
2026-01-15378.0400.0377.0399.0+18.0+4.72%711,700
2026-01-14389.0392.0379.0381.0-9.0-2.31%577,500
2026-01-13392.0393.0376.0390.0+7.0+1.83%605,200
2026-01-09383.0386.0378.0383.0+2.0+0.52%361,600
2026-01-08372.0386.0372.0381.0+11.0+2.97%612,400
2026-01-07366.0371.0358.0370.0+8.0+2.21%466,200
2026-01-06362.0366.0357.0362.0+5.0+1.40%439,200
2026-01-05354.0362.0349.0357.0+5.0+1.42%466,300
2025-12-30363.0363.0350.0352.0-8.0-2.22%401,200
2025-12-29354.0363.0348.0360.0+14.0+4.05%483,700
2025-12-26357.0357.0345.0346.0-10.0-2.81%350,700
2025-12-25349.0360.0346.0356.0+13.0+3.79%466,500
2025-12-24355.0358.0343.0343.0-8.0-2.28%646,400
2025-12-23340.0351.0338.0351.0+14.0+4.15%749,000
2025-12-22333.0338.0327.0337.0+18.0+5.64%833,100
2025-12-19316.0322.0315.0319.0+8.0+2.57%681,600
2025-12-18305.0314.0304.0311.0+5.0+1.63%484,500
2025-12-17317.0317.0306.0306.0-13.0-4.08%1,042,700
2025-12-16322.0323.0317.0319.0-4.0-1.24%242,200
2025-12-15320.0324.0318.0323.0+3.0+0.94%277,000
2025-12-12318.0321.0317.0320.0+5.0+1.59%386,500
2025-12-11320.0320.0313.0315.0-2.0-0.63%426,400
2025-12-10318.0322.0317.0317.00.00.00%442,100
2025-12-09323.0326.0316.0317.0-7.0-2.16%377,000
2025-12-08320.0324.0317.0324.0+5.0+1.57%504,900
2025-12-05322.0323.0318.0319.0-5.0-1.54%255,000
2025-12-04320.0327.0319.0324.0+8.0+2.53%658,300
2025-12-03320.0322.0314.0316.0-6.0-1.86%603,000
2025-12-02333.0333.0321.0322.0-12.0-3.59%670,600
2025-12-01353.0353.0334.0334.0-16.0-4.57%502,300
2025-11-28346.0352.0345.0350.0+4.0+1.16%269,500
2025-11-27347.0349.0343.0346.0-1.0-0.29%263,400
2025-11-26342.0350.0342.0347.0+10.0+2.97%294,600
2025-11-25344.0346.0337.0337.0-5.0-1.46%283,300
2025-11-21334.0342.0333.0342.0+5.0+1.48%432,800
2025-11-20346.0347.0337.0337.0-3.0-0.88%275,300
2025-11-19341.0343.0334.0340.0+4.0+1.19%376,700
2025-11-18343.0344.0336.0336.0-12.0-3.45%529,800
2025-11-17360.0365.0341.0348.0+11.0+3.26%670,600
2025-11-14361.0367.0330.0337.0-30.0-8.17%1,011,600
2025-11-13367.0367.0363.0367.0+3.0+0.82%232,400
2025-11-12366.0370.0363.0364.0+1.0+0.28%314,500
2025-11-11355.0363.0354.0363.0+6.0+1.68%418,400
2025-11-10343.0361.0342.0357.0+16.0+4.69%882,100
2025-11-07340.0343.0338.0341.0-3.0-0.87%272,100
2025-11-06346.0349.0343.0344.0-1.0-0.29%300,100
2025-11-05342.0346.0334.0345.0-2.0-0.58%694,200
2025-11-04349.0353.0345.0347.0-2.0-0.57%539,200
2025-10-31352.0355.0344.0349.0-5.0-1.41%776,300
2025-10-30354.0357.0351.0354.00.00.00%443,700
2025-10-29361.0365.0352.0354.0-7.0-1.94%561,700
2025-10-28378.0378.0360.0361.0-19.0-5.00%710,600
2025-10-27381.0391.0376.0380.0+13.0+3.54%909,600
2025-10-24364.0367.0360.0367.0+1.0+0.27%478,400
2025-10-23376.0376.0364.0366.0-14.0-3.68%692,400
2025-10-22379.0383.0375.0380.0+1.0+0.26%394,800
2025-10-21380.0384.0376.0379.0-1.0-0.26%588,400
2025-10-20368.0380.0366.0380.0+19.0+5.26%568,100
2025-10-17365.0368.0358.0361.0-8.0-2.17%543,300
2025-10-16363.0369.0363.0369.0+5.0+1.37%560,600
2025-10-15359.0365.0359.0364.0+8.0+2.25%438,800
2025-10-14366.0371.0356.0356.0-15.0-4.04%793,200
2025-10-10377.0379.0367.0371.0-12.0-3.13%829,600
2025-10-09383.0387.0378.0383.00.00.00%508,800
2025-10-08382.0391.0381.0383.00.00.00%524,300
2025-10-07388.0394.0383.0383.0-4.0-1.03%931,800
2025-10-06405.0407.0384.0387.0-12.0-3.01%1,342,100
2025-10-03406.0412.0396.0399.0-2.0-0.50%690,900
2025-10-02409.0417.0395.0401.0-12.0-2.91%1,404,000
2025-10-01444.0445.0411.0413.0-25.0-5.71%1,488,700
2025-09-30437.0450.0425.0438.0+14.0+3.30%1,169,100
2025-09-29442.0443.0422.0424.0-11.0-2.53%690,700
2025-09-26434.0442.0420.0435.0+8.0+1.87%1,164,100
2025-09-25444.0455.0419.0427.0-22.0-4.90%2,232,400
2025-09-24402.0462.0399.0449.0+45.0+11.14%5,992,700
2025-09-22391.0411.0391.0404.0+19.0+4.94%959,400
2025-09-19386.0389.0378.0385.0+5.0+1.32%774,200
2025-09-18387.0387.0376.0380.0-9.0-2.31%633,400
2025-09-17392.0393.0384.0389.0-8.0-2.02%813,600
2025-09-16376.0406.0370.0397.0+33.0+9.07%2,224,200
2025-09-12362.0365.0359.0364.0——468,400

直近120営業日分を表示