KabuInsight

トレンダーズ

6069
グロース/サービス業/Trenders,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
2026-03-13763.0774.0762.0764.0-14.0-1.80%46,400
2026-03-12781.0788.0754.0778.0-13.0-1.64%117,600
2026-03-11777.0793.0770.0791.0+20.0+2.59%122,200
2026-03-10748.0771.0741.0771.0+38.0+5.18%69,100
2026-03-09716.0734.0710.0733.0-21.0-2.79%99,800
2026-03-06749.0760.0738.0754.0+4.0+0.53%40,100
2026-03-05741.0753.0737.0750.0+30.0+4.17%84,500
2026-03-04738.0739.0713.0720.0-33.0-4.38%283,000
2026-03-03776.0776.0751.0753.0-22.0-2.84%72,500
2026-03-02776.0780.0762.0775.0-10.0-1.27%49,800
2026-02-27765.0786.0765.0785.0+22.0+2.88%43,900
2026-02-26757.0781.0754.0763.0+11.0+1.46%118,500
2026-02-25758.0761.0748.0752.0-5.0-0.66%103,700
2026-02-24788.0788.0755.0757.0-22.0-2.82%120,800
2026-02-20803.0803.0779.0779.0-22.0-2.75%127,900
2026-02-19818.0823.0798.0801.0-22.0-2.67%103,600
2026-02-18820.0823.0806.0823.0+6.0+0.73%80,700
2026-02-17815.0822.0795.0817.0+3.0+0.37%189,600
2026-02-16797.0827.0797.0814.0-193.0-19.17%558,800
2026-02-131,031.01,038.01,007.01,007.0-24.0-2.33%137,300
2026-02-121,030.01,036.01,022.01,031.0+1.0+0.10%53,800
2026-02-101,007.01,031.01,007.01,030.0+23.0+2.28%24,700
2026-02-091,018.01,018.0994.01,007.0-5.0-0.49%33,700
2026-02-061,011.01,012.0991.01,012.0-5.0-0.49%25,200
2026-02-05994.01,017.0992.01,017.0+16.0+1.60%36,800
2026-02-041,019.01,020.0993.01,001.0-14.0-1.38%43,200
2026-02-031,022.01,024.01,014.01,015.0-2.0-0.20%19,400
2026-02-021,034.01,054.01,015.01,017.0-11.0-1.07%36,800
2026-01-301,021.01,030.01,018.01,028.0+4.0+0.39%23,500
2026-01-291,037.01,039.01,012.01,024.0-13.0-1.25%66,600
2026-01-281,040.01,055.01,030.01,037.0-3.0-0.29%28,800
2026-01-271,054.01,054.01,035.01,040.0-14.0-1.33%23,400
2026-01-261,069.01,075.01,054.01,054.0-15.0-1.40%52,500
2026-01-231,081.01,088.01,068.01,069.0-12.0-1.11%22,800
2026-01-221,080.01,087.01,072.01,081.0+3.0+0.28%27,100
2026-01-211,060.01,078.01,047.01,078.0+5.0+0.47%52,000
2026-01-201,075.01,082.01,064.01,073.0-2.0-0.19%26,600
2026-01-191,045.01,075.01,045.01,075.0+23.0+2.19%38,700
2026-01-161,070.01,070.01,041.01,052.0-18.0-1.68%46,900
2026-01-151,025.01,075.01,024.01,070.0+42.0+4.09%108,500
2026-01-141,031.01,038.01,024.01,028.0-3.0-0.29%43,600
2026-01-131,034.01,049.01,029.01,031.0+7.0+0.68%68,300
2026-01-091,020.01,029.01,010.01,024.00.00.00%40,600
2026-01-081,030.01,039.01,019.01,024.0-8.0-0.78%29,700
2026-01-071,026.01,032.01,017.01,032.0+4.0+0.39%43,400
2026-01-061,025.01,031.01,016.01,028.0+20.0+1.98%45,400
2026-01-051,005.01,014.0999.01,008.0+7.0+0.70%42,500
2025-12-301,002.01,011.0996.01,001.0-6.0-0.60%21,800
2025-12-291,016.01,018.01,002.01,007.0-9.0-0.89%46,800
2025-12-261,019.01,023.01,011.01,016.0-6.0-0.59%55,500
2025-12-251,006.01,035.01,005.01,022.0+18.0+1.79%30,900
2025-12-241,014.01,022.01,004.01,004.0-13.0-1.28%47,900
2025-12-231,043.01,046.01,006.01,017.0-31.0-2.96%105,200
2025-12-22990.01,053.0989.01,048.0+43.0+4.28%222,000
2025-12-19959.01,016.0947.01,005.0+57.0+6.01%201,000
2025-12-18932.0955.0927.0948.0+16.0+1.72%150,600
2025-12-17926.0937.0912.0932.0+36.0+4.02%87,400
2025-12-16894.0898.0887.0896.0+3.0+0.34%23,100
2025-12-15881.0897.0880.0893.0+12.0+1.36%21,400
2025-12-12875.0887.0871.0881.0+16.0+1.85%17,700
2025-12-11903.0903.0863.0865.0-38.0-4.21%56,400
2025-12-10896.0903.0882.0903.0+10.0+1.12%57,500
2025-12-09898.0898.0891.0893.00.00.00%18,000
2025-12-08903.0908.0892.0893.0-10.0-1.11%20,500
2025-12-05924.0929.0901.0903.0-21.0-2.27%34,700
2025-12-04908.0933.0904.0924.0+29.0+3.24%52,100
2025-12-03904.0907.0894.0895.0-14.0-1.54%30,600
2025-12-02929.0936.0909.0909.0-14.0-1.52%54,600
2025-12-01923.0941.0922.0923.0+7.0+0.76%80,200
2025-11-28901.0944.0901.0916.0+30.0+3.39%171,700
2025-11-27885.0903.0870.0886.0+28.0+3.26%177,700
2025-11-26820.0858.0807.0858.0+41.0+5.02%64,000
2025-11-25829.0829.0808.0817.0-9.0-1.09%44,400
2025-11-21822.0835.0821.0826.0-5.0-0.60%36,500
2025-11-20833.0836.0827.0831.0+4.0+0.48%20,000
2025-11-19839.0839.0827.0827.0-9.0-1.08%39,400
2025-11-18836.0847.0829.0836.0-6.0-0.71%64,000
2025-11-17810.0843.0800.0842.0+8.0+0.96%330,400
2025-11-14844.0850.0832.0834.0-16.0-1.88%85,300
2025-11-13845.0852.0845.0850.0+5.0+0.59%32,500
2025-11-12848.0855.0845.0845.0-3.0-0.35%26,100
2025-11-11853.0855.0844.0848.0+6.0+0.71%76,500
2025-11-10840.0846.0839.0842.0+12.0+1.45%17,500
2025-11-07825.0835.0825.0830.0+4.0+0.48%22,000
2025-11-06830.0835.0822.0826.0-4.0-0.48%25,700
2025-11-05830.0836.0821.0830.0+3.0+0.36%34,600
2025-11-04835.0835.0817.0827.0-8.0-0.96%42,900
2025-10-31831.0843.0827.0835.0+4.0+0.48%21,400
2025-10-30835.0835.0825.0831.0-4.0-0.48%43,200
2025-10-29840.0841.0822.0835.0-6.0-0.71%62,900
2025-10-28858.0858.0841.0841.0-12.0-1.41%31,000
2025-10-27856.0859.0852.0853.0+5.0+0.59%29,600
2025-10-24858.0859.0848.0848.0-4.0-0.47%18,300
2025-10-23856.0859.0852.0852.0-8.0-0.93%19,400
2025-10-22848.0860.0848.0860.0+15.0+1.78%19,300
2025-10-21849.0855.0841.0845.0-4.0-0.47%19,500
2025-10-20842.0849.0838.0849.0+14.0+1.68%23,000
2025-10-17848.0848.0835.0835.0-12.0-1.42%25,200
2025-10-16856.0856.0846.0847.0-6.0-0.70%11,500
2025-10-15850.0856.0845.0853.0+8.0+0.95%21,800
2025-10-14834.0849.0832.0845.0+3.0+0.36%120,800
2025-10-10863.0863.0837.0842.0-21.0-2.43%98,000
2025-10-09871.0874.0858.0863.0-10.0-1.15%64,900
2025-10-08865.0879.0862.0873.0+11.0+1.28%51,400
2025-10-07872.0874.0862.0862.0-10.0-1.15%71,400
2025-10-06867.0874.0862.0872.0+6.0+0.69%75,300
2025-10-03856.0874.0856.0866.0+10.0+1.17%108,800
2025-10-02861.0869.0855.0856.0-3.0-0.35%73,700
2025-10-01885.0885.0857.0859.0-30.0-3.37%135,300
2025-09-30890.0896.0883.0889.0-2.0-0.22%49,100
2025-09-29899.0899.0890.0891.0-5.0-0.56%44,500
2025-09-26898.0901.0892.0896.0-4.0-0.44%33,100
2025-09-25910.0910.0899.0900.0-5.0-0.55%28,600
2025-09-24922.0922.0905.0905.0-14.0-1.52%35,800
2025-09-22915.0930.0915.0919.0+5.0+0.55%52,600
2025-09-19910.0922.0905.0914.0+8.0+0.88%85,800
2025-09-18898.0906.0894.0906.0+16.0+1.80%54,900
2025-09-17891.0896.0887.0890.00.00.00%29,100
2025-09-16891.0897.0882.0890.00.00.00%50,600
2025-09-12903.0904.0890.0890.0——68,700

直近120営業日分を表示