KabuInsight

多摩川ホールディングス

6838
スタンダード/電気機器/TAMAGAWA 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
2026-03-131,010.01,073.0997.01,046.0+51.0+5.13%371,400
2026-03-12972.01,002.0955.0995.0+10.0+1.02%160,400
2026-03-11978.01,027.0965.0985.0+22.0+2.28%242,000
2026-03-10923.0970.0922.0963.0+60.0+6.64%116,200
2026-03-09911.0915.0874.0903.0-86.0-8.70%231,700
2026-03-06963.0992.0946.0989.0+11.0+1.12%145,000
2026-03-05951.0986.0950.0978.0+75.0+8.31%208,700
2026-03-04950.0972.0878.0903.0-92.0-9.25%346,500
2026-03-031,053.01,053.0990.0995.0-53.0-5.06%266,200
2026-03-021,041.01,099.01,032.01,048.0-32.0-2.96%350,400
2026-02-27990.01,090.0989.01,080.0+73.0+7.25%348,400
2026-02-26999.01,037.0979.01,007.0-22.0-2.14%311,600
2026-02-251,074.01,126.01,010.01,029.0+45.0+4.57%1,042,600
2026-02-24900.0984.0885.0984.0+110.0+12.59%635,100
2026-02-20949.0949.0861.0874.0-79.0-8.29%473,500
2026-02-19878.0987.0860.0953.0+83.0+9.54%951,500
2026-02-18832.0884.0818.0870.0+35.0+4.19%243,000
2026-02-17821.0852.0804.0835.0+11.0+1.33%212,000
2026-02-16769.0824.0769.0824.0+60.0+7.85%100,300
2026-02-13790.0790.0760.0764.0-27.0-3.41%40,300
2026-02-12808.0810.0787.0791.0-2.0-0.25%45,700
2026-02-10773.0804.0773.0793.0+23.0+2.99%71,600
2026-02-09798.0798.0767.0770.0-7.0-0.90%50,000
2026-02-06755.0777.0743.0777.0+24.0+3.19%57,700
2026-02-05758.0768.0753.0753.0+1.0+0.13%25,100
2026-02-04741.0759.0741.0752.0+9.0+1.21%28,900
2026-02-03741.0749.0741.0743.0+7.0+0.95%18,600
2026-02-02746.0764.0736.0736.00.00.00%39,000
2026-01-30730.0742.0723.0736.0+11.0+1.52%20,800
2026-01-29717.0726.0709.0725.0+8.0+1.12%31,100
2026-01-28728.0728.0717.0717.0-15.0-2.05%32,000
2026-01-27735.0736.0725.0732.0-3.0-0.41%21,400
2026-01-26746.0746.0734.0735.0-18.0-2.39%28,900
2026-01-23741.0754.0739.0753.0+15.0+2.03%22,500
2026-01-22742.0746.0736.0738.0-2.0-0.27%44,900
2026-01-21756.0756.0738.0740.0-29.0-3.77%43,900
2026-01-20772.0777.0760.0769.0-6.0-0.77%34,900
2026-01-19782.0791.0773.0775.0-14.0-1.77%24,300
2026-01-16795.0800.0777.0789.00.00.00%77,400
2026-01-15740.0791.0740.0789.0+47.0+6.33%89,700
2026-01-14748.0751.0739.0742.0-9.0-1.20%30,300
2026-01-13758.0760.0744.0751.0+8.0+1.08%41,000
2026-01-09749.0757.0741.0743.0-3.0-0.40%25,800
2026-01-08742.0758.0741.0746.0+7.0+0.95%53,800
2026-01-07723.0739.0720.0739.0+19.0+2.64%50,100
2026-01-06717.0728.0715.0720.0+14.0+1.98%75,100
2026-01-05698.0709.0696.0706.0+14.0+2.02%37,400
2025-12-30692.0696.0688.0692.0-1.0-0.14%21,800
2025-12-29699.0707.0693.0693.0-6.0-0.86%35,100
2025-12-26702.0707.0697.0699.0-4.0-0.57%37,700
2025-12-25691.0705.0691.0703.0+13.0+1.88%59,500
2025-12-24692.0700.0689.0690.0-6.0-0.86%38,100
2025-12-23678.0696.0678.0696.0+18.0+2.65%52,800
2025-12-22679.0683.0669.0678.00.00.00%37,000
2025-12-19665.0679.0662.0678.0+17.0+2.57%46,000
2025-12-18666.0670.0657.0661.0-15.0-2.22%76,600
2025-12-17681.0682.0663.0676.00.00.00%68,300
2025-12-16706.0706.0660.0676.0-30.0-4.25%187,100
2025-12-15698.0710.0693.0706.0+3.0+0.43%92,000
2025-12-12708.0708.0697.0703.0+5.0+0.72%42,100
2025-12-11714.0714.0693.0698.0-12.0-1.69%72,300
2025-12-10694.0714.0691.0710.0+19.0+2.75%106,900
2025-12-09709.0709.0688.0691.0-4.0-0.58%104,300
2025-12-08691.0698.0664.0695.0-3.0-0.43%181,200
2025-12-05755.0755.0687.0698.0-126.0-15.29%548,200
2025-12-04810.0833.0810.0824.0+13.0+1.60%35,200
2025-12-03828.0834.0810.0811.0-20.0-2.41%55,200
2025-12-02849.0851.0831.0831.0-10.0-1.19%46,100
2025-12-01855.0866.0841.0841.0-5.0-0.59%79,000
2025-11-28812.0850.0812.0846.0+29.0+3.55%96,900
2025-11-27805.0823.0803.0817.0+12.0+1.49%39,500
2025-11-26794.0812.0794.0805.0+13.0+1.64%44,300
2025-11-25804.0806.0791.0792.0-4.0-0.50%29,800
2025-11-21798.0808.0794.0796.0-12.0-1.49%39,400
2025-11-20810.0825.0802.0808.0+2.0+0.25%41,000
2025-11-19800.0821.0797.0806.0+6.0+0.75%61,500
2025-11-18832.0843.0800.0800.0-39.0-4.65%86,100
2025-11-17802.0839.0796.0839.0+37.0+4.61%102,000
2025-11-14786.0804.0784.0802.0+12.0+1.52%67,600
2025-11-13786.0796.0784.0790.00.00.00%33,500
2025-11-12775.0794.0775.0790.0+15.0+1.94%34,100
2025-11-11790.0791.0775.0775.0-10.0-1.27%25,700
2025-11-10784.0798.0775.0785.0+8.0+1.03%58,900
2025-11-07770.0784.0765.0777.0+2.0+0.26%67,200
2025-11-06756.0777.0753.0775.0+28.0+3.75%58,000
2025-11-05783.0783.0724.0747.0-45.0-5.68%165,300
2025-11-04774.0799.0772.0792.0+28.0+3.66%54,700
2025-10-31772.0775.0760.0764.0-9.0-1.16%40,600
2025-10-30756.0779.0751.0773.0+17.0+2.25%71,300
2025-10-29797.0803.0756.0756.0-46.0-5.74%125,700
2025-10-28804.0834.0790.0802.0-2.0-0.25%316,500
2025-10-27801.0833.0796.0804.0+14.0+1.77%128,900
2025-10-24797.0821.0782.0790.0+5.0+0.64%254,700
2025-10-23767.0876.0754.0785.0+17.0+2.21%887,400
2025-10-22749.0769.0738.0768.0+25.0+3.36%45,000
2025-10-21740.0750.0735.0743.0+9.0+1.23%41,200
2025-10-20731.0746.0730.0734.0+8.0+1.10%29,900
2025-10-17744.0744.0723.0726.0-15.0-2.02%27,500
2025-10-16727.0741.0727.0741.0+19.0+2.63%25,100
2025-10-15709.0724.0709.0722.0+14.0+1.98%22,800
2025-10-14716.0717.0700.0708.0-14.0-1.94%88,200
2025-10-10744.0744.0721.0722.0-21.0-2.83%44,400
2025-10-09752.0752.0741.0743.0-5.0-0.67%25,700
2025-10-08756.0761.0748.0748.0-9.0-1.19%38,700
2025-10-07769.0770.0742.0757.0-12.0-1.56%98,600
2025-10-06765.0776.0757.0769.0+42.0+5.78%151,900
2025-10-03723.0737.0722.0727.0+19.0+2.68%28,700
2025-10-02724.0729.0708.0708.0-13.0-1.80%62,500
2025-10-01750.0750.0721.0721.0-24.0-3.22%62,000
2025-09-30751.0759.0743.0745.0-7.0-0.93%45,200
2025-09-29758.0760.0752.0752.0-6.0-0.79%29,700
2025-09-26753.0765.0751.0758.0+7.0+0.93%26,700
2025-09-25751.0757.0748.0751.00.00.00%29,800
2025-09-24760.0760.0750.0751.0-4.0-0.53%40,100
2025-09-22759.0781.0755.0755.0+1.0+0.13%88,800
2025-09-19753.0760.0735.0754.00.00.00%128,200
2025-09-18762.0762.0745.0754.0-6.0-0.79%135,200
2025-09-17761.0793.0751.0760.0-76.0-9.09%350,000
2025-09-16832.0848.0811.0836.0+8.0+0.97%279,100
2025-09-12829.0833.0818.0828.0——65,000

直近120営業日分を表示