KabuInsight

ツナググループ・ホールディングス

6551
スタンダード/サービス業/TSUNAGU GROUP HOLDINGS 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
2026-03-13701.0708.0698.0706.0+4.0+0.57%10,600
2026-03-12716.0716.0699.0702.0-18.0-2.50%31,200
2026-03-11718.0724.0718.0720.0+6.0+0.84%19,700
2026-03-10715.0719.0706.0714.0+14.0+2.00%20,900
2026-03-09707.0707.0689.0700.0-19.0-2.64%30,500
2026-03-06710.0720.0704.0719.0+2.0+0.28%15,400
2026-03-05696.0721.0696.0717.0+35.0+5.13%49,800
2026-03-04690.0701.0675.0682.0-22.0-3.13%94,900
2026-03-03729.0729.0700.0704.0-24.0-3.30%83,900
2026-03-02740.0743.0726.0728.0-12.0-1.62%66,300
2026-02-27719.0740.0716.0740.0+29.0+4.08%73,100
2026-02-26701.0712.0699.0711.0+14.0+2.01%29,200
2026-02-25695.0704.0691.0697.0+3.0+0.43%28,100
2026-02-24686.0695.0682.0694.0+8.0+1.17%22,100
2026-02-20690.0691.0681.0686.0-8.0-1.15%24,500
2026-02-19703.0703.0690.0694.0-9.0-1.28%29,300
2026-02-18704.0706.0696.0703.0-3.0-0.42%21,000
2026-02-17688.0707.0685.0706.0+18.0+2.62%37,200
2026-02-16686.0689.0675.0688.0+6.0+0.88%50,900
2026-02-13701.0702.0680.0682.0-25.0-3.54%94,000
2026-02-12701.0710.0693.0707.0+16.0+2.32%45,300
2026-02-10707.0716.0687.0691.0-23.0-3.22%183,400
2026-02-09711.0726.0703.0714.0+3.0+0.42%110,100
2026-02-06743.0743.0711.0711.0-35.0-4.69%91,800
2026-02-05740.0751.0736.0746.0+3.0+0.40%22,500
2026-02-04745.0749.0735.0743.0-5.0-0.67%24,200
2026-02-03752.0752.0747.0748.0-1.0-0.13%12,700
2026-02-02754.0763.0749.0749.00.00.00%14,500
2026-01-30745.0755.0737.0749.0+8.0+1.08%14,300
2026-01-29744.0746.0735.0741.0-3.0-0.40%16,900
2026-01-28755.0755.0741.0744.0-9.0-1.20%16,300
2026-01-27760.0762.0741.0753.0-3.0-0.40%28,800
2026-01-26783.0783.0751.0756.0-28.0-3.57%60,200
2026-01-23741.0784.0741.0784.0+54.0+7.40%77,100
2026-01-22723.0731.0723.0730.0+7.0+0.97%8,800
2026-01-21725.0727.0720.0723.0-4.0-0.55%18,900
2026-01-20734.0734.0725.0727.0-11.0-1.49%24,700
2026-01-19742.0749.0733.0738.0-12.0-1.60%30,000
2026-01-16743.0750.0740.0750.0+9.0+1.21%11,600
2026-01-15738.0741.0734.0741.0+7.0+0.95%8,300
2026-01-14748.0748.0733.0734.0-14.0-1.87%19,300
2026-01-13755.0755.0738.0748.0-4.0-0.53%27,200
2026-01-09756.0759.0752.0752.00.00.00%7,700
2026-01-08762.0764.0752.0752.0-5.0-0.66%7,900
2026-01-07753.0763.0752.0757.0+1.0+0.13%13,800
2026-01-06750.0759.0749.0756.0+10.0+1.34%9,700
2026-01-05755.0757.0744.0746.0-6.0-0.80%14,900
2025-12-30757.0759.0749.0752.0-5.0-0.66%12,500
2025-12-29743.0757.0740.0757.0+17.0+2.30%9,700
2025-12-26741.0744.0738.0740.0-2.0-0.27%19,700
2025-12-25752.0752.0740.0742.0-10.0-1.33%27,400
2025-12-24734.0752.0734.0752.0+5.0+0.67%33,600
2025-12-23756.0761.0747.0747.0-8.0-1.06%19,900
2025-12-22740.0755.0735.0755.0+12.0+1.62%27,800
2025-12-19725.0743.0725.0743.0+14.0+1.92%27,400
2025-12-18729.0731.0724.0729.0+2.0+0.28%29,500
2025-12-17735.0737.0723.0727.0-10.0-1.36%59,700
2025-12-16750.0750.0731.0737.0-13.0-1.73%30,500
2025-12-15744.0753.0738.0750.0+6.0+0.81%37,400
2025-12-12750.0757.0730.0744.0-13.0-1.72%62,200
2025-12-11768.0769.0725.0757.0-11.0-1.43%41,200
2025-12-10781.0784.0767.0768.0-12.0-1.54%19,800
2025-12-09800.0800.0780.0780.0-20.0-2.50%16,200
2025-12-08790.0800.0787.0800.0+7.0+0.88%19,300
2025-12-05795.0795.0787.0793.0-4.0-0.50%7,600
2025-12-04805.0807.0795.0797.0-5.0-0.62%7,800
2025-12-03808.0808.0791.0802.00.00.00%17,800
2025-12-02796.0802.0792.0802.0+9.0+1.13%15,400
2025-12-01820.0820.0793.0793.0-25.0-3.06%18,800
2025-11-28800.0818.0800.0818.0+20.0+2.51%27,700
2025-11-27795.0800.0795.0798.0+5.0+0.63%11,800
2025-11-26794.0799.0791.0793.0+3.0+0.38%9,700
2025-11-25791.0800.0788.0790.0+6.0+0.77%18,800
2025-11-21770.0788.0770.0784.0-1.0-0.13%19,000
2025-11-20765.0792.0765.0785.0+22.0+2.88%42,200
2025-11-19759.0771.0758.0763.0+9.0+1.19%21,900
2025-11-18754.0765.0754.0754.0-5.0-0.66%39,400
2025-11-17779.0780.0755.0759.0-18.0-2.32%54,500
2025-11-14784.0785.0775.0777.0-7.0-0.89%25,100
2025-11-13797.0800.0781.0784.0-14.0-1.75%27,900
2025-11-12792.0813.0782.0798.0+6.0+0.76%66,900
2025-11-11800.0800.0775.0792.0-14.0-1.74%114,400
2025-11-10807.0820.0801.0806.0+14.0+1.77%65,000
2025-11-07793.0799.0787.0792.0-2.0-0.25%25,300
2025-11-06790.0794.0782.0794.0+11.0+1.40%31,600
2025-11-05789.0792.0762.0783.0-13.0-1.63%40,100
2025-11-04817.0817.0790.0796.0-6.0-0.75%38,500
2025-10-31825.0829.0798.0802.0+16.0+2.04%101,200
2025-10-30755.0786.0755.0786.0+21.0+2.75%20,700
2025-10-29788.0788.0756.0765.0-20.0-2.55%63,900
2025-10-28811.0811.0783.0785.0-19.0-2.36%23,900
2025-10-27814.0816.0797.0804.0+4.0+0.50%21,700
2025-10-24813.0813.0791.0800.0-8.0-0.99%22,500
2025-10-23794.0815.0789.0808.0+19.0+2.41%33,300
2025-10-22789.0793.0783.0789.0+5.0+0.64%26,700
2025-10-21785.0794.0782.0784.0+10.0+1.29%18,300
2025-10-20780.0784.0773.0774.0+6.0+0.78%18,300
2025-10-17780.0782.0762.0768.0-17.0-2.17%17,300
2025-10-16776.0786.0769.0785.0+18.0+2.35%23,200
2025-10-15765.0781.0765.0767.0+4.0+0.52%32,400
2025-10-14753.0765.0751.0763.0-5.0-0.65%44,000
2025-10-10793.0797.0768.0768.0-30.0-3.76%61,000
2025-10-09805.0805.0793.0798.0+6.0+0.76%13,100
2025-10-08809.0809.0791.0792.0-10.0-1.25%16,600
2025-10-07803.0812.0790.0802.0+2.0+0.25%25,800
2025-10-06792.0814.0787.0800.0+5.0+0.63%41,500
2025-10-03777.0795.0776.0795.0+30.0+3.92%25,000
2025-10-02789.0797.0765.0765.0-22.0-2.80%124,800
2025-10-01812.0812.0786.0787.0-23.0-2.84%58,000
2025-09-30813.0816.0802.0810.0-3.0-0.37%20,800
2025-09-29798.0836.0795.0813.0+7.0+0.87%76,200
2025-09-26800.0818.0800.0806.0+6.0+0.75%60,200
2025-09-25814.0814.0800.0800.0-12.0-1.48%16,100
2025-09-24818.0818.0803.0812.0-10.0-1.22%24,300
2025-09-22811.0827.0811.0822.0+17.0+2.11%25,900
2025-09-19819.0825.0805.0805.0-5.0-0.62%18,300
2025-09-18807.0822.0800.0810.0-7.0-0.86%48,200
2025-09-17819.0822.0811.0817.0+2.0+0.25%19,100
2025-09-16811.0821.0801.0815.0+2.0+0.25%73,600
2025-09-12837.0837.0813.0813.0——51,100

直近120営業日分を表示