KabuInsight

タメニー

6181
グロース/サービス業/Tameny 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
2026-03-13105.0106.0104.0104.0-2.0-1.89%28,700
2026-03-12106.0106.0105.0106.0+1.0+0.95%21,800
2026-03-11105.0107.0105.0105.0+2.0+1.94%60,100
2026-03-10104.0106.0103.0103.0+1.0+0.98%51,100
2026-03-09102.0103.099.0102.0-3.0-2.86%172,700
2026-03-06103.0107.0103.0105.0+1.0+0.96%76,200
2026-03-05104.0105.0102.0104.0+3.0+2.97%76,900
2026-03-04102.0103.098.0101.0-2.0-1.94%252,900
2026-03-03108.0108.0102.0103.0-6.0-5.50%344,500
2026-03-02110.0110.0107.0109.0-1.0-0.91%157,100
2026-02-27108.0113.0106.0110.0+2.0+1.85%244,100
2026-02-26113.0115.0107.0108.0-5.0-4.42%510,800
2026-02-25115.0116.0113.0113.0-3.0-2.59%141,500
2026-02-24117.0117.0113.0116.00.00.00%300,100
2026-02-20122.0123.0116.0116.0-6.0-4.92%256,200
2026-02-19124.0133.0118.0122.0+7.0+6.09%804,600
2026-02-18116.0118.0115.0115.00.00.00%121,100
2026-02-17115.0116.0114.0115.0-1.0-0.86%88,000
2026-02-16115.0121.0115.0116.0-6.0-4.92%478,800
2026-02-13123.0129.0122.0122.0-3.0-2.40%229,900
2026-02-12124.0134.0123.0125.0+4.0+3.31%609,000
2026-02-10126.0128.0121.0121.0-7.0-5.47%468,400
2026-02-09122.0136.0117.0128.0-6.0-4.48%1,133,600
2026-02-06130.0145.0124.0134.0+3.0+2.29%1,349,700
2026-02-05133.0133.0128.0131.0-2.0-1.50%180,000
2026-02-04130.0133.0125.0133.0+3.0+2.31%275,100
2026-02-03131.0132.0129.0130.0+2.0+1.56%252,900
2026-02-02127.0129.0123.0128.0+6.0+4.92%539,000
2026-01-30117.0123.0117.0122.0+6.0+5.17%163,100
2026-01-29118.0118.0115.0116.0+1.0+0.87%71,200
2026-01-28116.0117.0115.0115.00.00.00%8,200
2026-01-27116.0118.0115.0115.0-1.0-0.86%18,600
2026-01-26115.0117.0115.0116.0+1.0+0.87%40,200
2026-01-23116.0117.0115.0115.00.00.00%35,300
2026-01-22115.0117.0115.0115.00.00.00%21,800
2026-01-21115.0117.0115.0115.0-1.0-0.86%13,600
2026-01-20117.0117.0116.0116.0-1.0-0.85%12,900
2026-01-19116.0117.0115.0117.0+2.0+1.74%58,900
2026-01-16117.0118.0115.0115.0-2.0-1.71%75,100
2026-01-15115.0117.0115.0117.0+2.0+1.74%31,300
2026-01-14115.0116.0115.0115.0-1.0-0.86%60,000
2026-01-13117.0117.0115.0116.00.00.00%31,100
2026-01-09117.0117.0116.0116.0-1.0-0.85%25,400
2026-01-08118.0118.0116.0117.00.00.00%27,900
2026-01-07117.0118.0115.0117.00.00.00%46,300
2026-01-06114.0123.0114.0117.0+3.0+2.63%190,900
2026-01-05115.0115.0114.0114.0+1.0+0.88%53,800
2025-12-30115.0115.0113.0113.0-2.0-1.74%35,900
2025-12-29116.0116.0114.0115.0+1.0+0.88%26,800
2025-12-26113.0117.0113.0114.00.00.00%118,100
2025-12-25113.0115.0113.0114.00.00.00%74,600
2025-12-24115.0116.0113.0114.0-2.0-1.72%52,600
2025-12-23115.0117.0114.0116.0+1.0+0.87%32,200
2025-12-22115.0118.0115.0115.0-1.0-0.86%25,500
2025-12-19118.0119.0115.0116.0-4.0-3.33%73,000
2025-12-18119.0120.0117.0120.00.00.00%36,800
2025-12-17120.0120.0117.0120.00.00.00%58,800
2025-12-16123.0123.0118.0120.0-2.0-1.64%94,800
2025-12-15120.0122.0119.0122.0+1.0+0.83%98,300
2025-12-12120.0124.0118.0121.0+1.0+0.83%66,200
2025-12-11122.0126.0119.0120.0-1.0-0.83%161,500
2025-12-10116.0122.0116.0121.0+5.0+4.31%397,100
2025-12-09115.0117.0115.0116.00.00.00%10,800
2025-12-08119.0119.0116.0116.0-2.0-1.69%14,700
2025-12-05115.0118.0115.0118.0+3.0+2.61%24,500
2025-12-04117.0117.0115.0115.0-2.0-1.71%37,500
2025-12-03119.0119.0116.0117.0-2.0-1.68%69,600
2025-12-02119.0119.0116.0119.00.00.00%56,700
2025-12-01119.0120.0117.0119.00.00.00%100,500
2025-11-28118.0119.0116.0119.0+3.0+2.59%117,900
2025-11-27115.0116.0114.0116.0+2.0+1.75%109,100
2025-11-26114.0117.0113.0114.0+1.0+0.88%90,200
2025-11-25114.0114.0112.0113.0-1.0-0.88%10,900
2025-11-21111.0114.0111.0114.0+3.0+2.70%54,900
2025-11-20116.0116.0111.0111.0-2.0-1.77%44,000
2025-11-19112.0115.0112.0113.0+1.0+0.89%24,300
2025-11-18115.0117.0112.0112.0-4.0-3.45%85,000
2025-11-17120.0120.0113.0116.0-3.0-2.52%243,100
2025-11-14117.0122.0115.0119.0+6.0+5.31%562,900
2025-11-13114.0122.0112.0113.0+2.0+1.80%596,900
2025-11-12112.0112.0111.0111.0-1.0-0.89%15,800
2025-11-11111.0112.0111.0112.0+1.0+0.90%26,000
2025-11-10113.0113.0111.0111.0-3.0-2.63%66,200
2025-11-07114.0115.0112.0114.0-1.0-0.87%51,600
2025-11-06113.0116.0111.0115.0+3.0+2.68%57,400
2025-11-05112.0113.0111.0112.0-1.0-0.88%31,000
2025-11-04113.0113.0112.0113.0+1.0+0.89%24,700
2025-10-31112.0114.0112.0112.0-2.0-1.75%37,900
2025-10-30114.0114.0112.0114.00.00.00%24,100
2025-10-29115.0116.0113.0114.0-2.0-1.72%27,200
2025-10-28115.0116.0114.0116.0+1.0+0.87%20,300
2025-10-27116.0116.0115.0115.0-2.0-1.71%86,900
2025-10-24118.0119.0116.0117.0-1.0-0.85%14,600
2025-10-23117.0118.0116.0118.0+2.0+1.72%8,000
2025-10-22115.0118.0114.0116.00.00.00%48,500
2025-10-21115.0116.0114.0116.0+1.0+0.87%32,300
2025-10-20117.0119.0113.0115.0-3.0-2.54%198,400
2025-10-17116.0118.0115.0118.00.00.00%91,800
2025-10-16117.0118.0115.0118.00.00.00%42,300
2025-10-15119.0119.0117.0118.00.00.00%16,100
2025-10-14119.0119.0117.0118.0-1.0-0.84%22,200
2025-10-10119.0119.0117.0119.00.00.00%25,600
2025-10-09120.0120.0119.0119.00.00.00%3,200
2025-10-08121.0121.0119.0119.0-2.0-1.65%11,400
2025-10-07119.0121.0118.0121.0+4.0+3.42%66,700
2025-10-06117.0118.0116.0117.0+1.0+0.86%47,800
2025-10-03116.0119.0116.0116.0-1.0-0.85%58,000
2025-10-02118.0118.0116.0117.0-1.0-0.85%11,900
2025-10-01117.0120.0116.0118.0+1.0+0.85%28,700
2025-09-30119.0120.0116.0117.0-4.0-3.31%64,200
2025-09-29117.0121.0117.0121.0+4.0+3.42%86,900
2025-09-26117.0120.0116.0117.0-3.0-2.50%161,100
2025-09-25120.0121.0120.0120.0-1.0-0.83%76,700
2025-09-24121.0123.0119.0121.0-1.0-0.82%67,800
2025-09-22123.0124.0121.0122.00.00.00%67,500
2025-09-19124.0125.0122.0122.0-3.0-2.40%51,900
2025-09-18124.0125.0124.0125.00.00.00%18,200
2025-09-17124.0125.0124.0125.0+1.0+0.81%33,400
2025-09-16124.0125.0124.0124.00.00.00%16,200
2025-09-12123.0124.0123.0124.0——49,000

直近120営業日分を表示