KabuInsight

ＴＤＳＥ

7046
グロース/サービス業/TDSE 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
2026-03-131,334.01,363.01,309.01,361.0+11.0+0.81%1,500
2026-03-121,373.01,373.01,350.01,350.0+1.0+0.07%300
2026-03-111,385.01,385.01,349.01,349.0-24.0-1.75%1,300
2026-03-101,275.01,373.01,275.01,373.0+88.0+6.85%6,700
2026-03-091,344.01,344.01,278.01,285.0-41.0-3.09%2,900
2026-03-061,330.01,335.01,320.01,326.0-6.0-0.45%2,800
2026-03-051,360.01,360.01,320.01,332.0+32.0+2.46%5,600
2026-03-041,353.01,353.01,294.01,300.0-83.0-6.00%8,700
2026-03-031,392.01,392.01,375.01,383.0-1.0-0.07%2,200
2026-03-021,398.01,399.01,380.01,384.0-15.0-1.07%2,500
2026-02-271,399.01,419.01,399.01,399.0-30.0-2.10%1,000
2026-02-261,430.01,430.01,413.01,429.0+29.0+2.07%600
2026-02-251,395.01,425.01,395.01,400.0+35.0+2.56%4,700
2026-02-241,380.01,380.01,364.01,365.0-20.0-1.44%1,300
2026-02-201,402.01,422.01,383.01,385.0-35.0-2.46%3,300
2026-02-191,394.01,498.01,380.01,420.0+17.0+1.21%7,900
2026-02-181,428.01,428.01,403.01,403.0-17.0-1.20%1,000
2026-02-171,386.01,429.01,386.01,420.0+22.0+1.57%2,100
2026-02-161,436.01,436.01,385.01,398.0-38.0-2.65%5,000
2026-02-131,453.01,461.01,436.01,436.0-28.0-1.91%1,400
2026-02-121,458.01,475.01,452.01,464.0-9.0-0.61%2,400
2026-02-101,463.01,485.01,447.01,473.0+10.0+0.68%3,100
2026-02-091,476.01,485.01,463.01,463.0+2.0+0.14%1,600
2026-02-061,484.01,484.01,460.01,461.0-17.0-1.15%1,300
2026-02-051,482.01,492.01,460.01,478.0-30.0-1.99%5,900
2026-02-041,520.01,520.01,487.01,508.0+9.0+0.60%800
2026-02-031,489.01,520.01,489.01,499.0+41.0+2.81%2,500
2026-02-021,460.01,489.01,451.01,458.0-42.0-2.80%6,800
2026-01-301,468.01,500.01,468.01,500.0-8.0-0.53%1,900
2026-01-291,472.01,514.01,466.01,508.0+38.0+2.59%1,400
2026-01-281,512.01,512.01,460.01,470.0-42.0-2.78%3,900
2026-01-271,530.01,530.01,512.01,512.0-27.0-1.75%1,000
2026-01-261,545.01,545.01,539.01,539.0-6.0-0.39%300
2026-01-231,569.01,569.01,545.01,545.0-24.0-1.53%1,000
2026-01-221,560.01,580.01,560.01,569.0+9.0+0.58%600
2026-01-211,548.01,565.01,548.01,560.0-28.0-1.76%900
2026-01-201,611.01,611.01,546.01,588.0-23.0-1.43%3,700
2026-01-191,656.01,656.01,610.01,611.0-54.0-3.24%3,000
2026-01-161,622.01,727.01,622.01,665.0+83.0+5.25%22,600
2026-01-151,550.01,582.01,550.01,582.0+25.0+1.61%2,000
2026-01-141,583.01,590.01,551.01,557.0-42.0-2.63%4,000
2026-01-131,605.01,605.01,579.01,599.0-12.0-0.74%3,000
2026-01-091,637.01,658.01,595.01,611.0-48.0-2.89%4,000
2026-01-081,649.01,740.01,631.01,659.0-30.0-1.78%11,400
2026-01-071,708.01,708.01,599.01,689.0+101.0+6.36%20,400
2026-01-061,627.01,760.01,520.01,588.0+111.0+7.52%37,300
2026-01-051,407.01,477.01,407.01,477.0+94.0+6.80%3,100
2025-12-301,350.01,383.01,349.01,383.0+5.0+0.36%2,100
2025-12-291,331.01,395.01,331.01,378.0+49.0+3.69%3,100
2025-12-261,331.01,361.01,318.01,329.0-32.0-2.35%16,300
2025-12-251,360.01,375.01,354.01,361.0-24.0-1.73%18,600
2025-12-241,435.01,437.01,339.01,385.0-57.0-3.95%15,300
2025-12-231,459.01,460.01,437.01,442.0-25.0-1.70%6,500
2025-12-221,480.01,480.01,454.01,467.0-3.0-0.20%1,900
2025-12-191,475.01,476.01,458.01,470.0-6.0-0.41%4,300
2025-12-181,480.01,485.01,476.01,476.0-9.0-0.61%2,500
2025-12-171,491.01,491.01,481.01,485.0-6.0-0.40%700
2025-12-161,483.01,491.01,477.01,491.0+8.0+0.54%400
2025-12-151,482.01,500.01,482.01,483.0-10.0-0.67%2,700
2025-12-121,504.01,504.01,493.01,493.0-11.0-0.73%2,900
2025-12-111,501.01,511.01,499.01,504.0+4.0+0.27%2,000
2025-12-101,511.01,530.01,498.01,500.0-26.0-1.70%8,500
2025-12-091,535.01,535.01,500.01,526.0-24.0-1.55%5,100
2025-12-081,587.01,615.01,545.01,550.0-22.0-1.40%6,500
2025-12-051,607.01,607.01,571.01,572.0-58.0-3.56%3,300
2025-12-041,633.01,633.01,600.01,630.0+22.0+1.37%9,300
2025-12-031,633.01,633.01,605.01,608.0-25.0-1.53%2,900
2025-12-021,600.01,633.01,600.01,633.0+1.0+0.06%300
2025-12-011,605.01,634.01,605.01,632.0+12.0+0.74%1,800
2025-11-281,621.01,637.01,620.01,620.0-13.0-0.80%1,600
2025-11-271,660.01,660.01,599.01,633.0+13.0+0.80%4,300
2025-11-261,610.01,620.01,591.01,620.0+10.0+0.62%2,200
2025-11-251,613.01,613.01,602.01,610.0+1.0+0.06%1,600
2025-11-211,599.01,609.01,599.01,609.0-12.0-0.74%500
2025-11-201,615.01,645.01,615.01,621.0+7.0+0.43%1,000
2025-11-191,612.01,614.01,593.01,614.0+3.0+0.19%3,400
2025-11-181,621.01,630.01,610.01,611.0-21.0-1.29%3,200
2025-11-171,622.01,642.01,622.01,632.00.00.00%1,300
2025-11-141,646.01,649.01,632.01,632.0-37.0-2.22%1,800
2025-11-131,664.01,669.01,650.01,669.0+1.0+0.06%4,500
2025-11-121,655.01,674.01,655.01,668.0+13.0+0.79%700
2025-11-111,676.01,682.01,655.01,655.0-21.0-1.25%4,200
2025-11-101,672.01,676.01,663.01,676.0+8.0+0.48%2,700
2025-11-071,680.01,680.01,660.01,668.0-17.0-1.01%6,200
2025-11-061,698.01,698.01,669.01,685.0-5.0-0.30%8,500
2025-11-051,668.01,711.01,645.01,690.0+20.0+1.20%19,300
2025-11-041,623.01,680.01,610.01,670.0+10.0+0.60%17,900
2025-10-311,680.01,695.01,660.01,660.0+10.0+0.61%18,500
2025-10-301,616.01,678.01,616.01,650.0+25.0+1.54%7,300
2025-10-291,643.01,655.01,625.01,625.0-2.0-0.12%6,900
2025-10-281,631.01,650.01,606.01,627.0-2.0-0.12%8,800
2025-10-271,570.01,651.01,570.01,629.0+64.0+4.09%22,000
2025-10-241,595.01,745.01,560.01,565.0-14.0-0.89%25,200
2025-10-231,570.01,579.01,560.01,579.0+4.0+0.25%3,500
2025-10-221,569.01,619.01,566.01,575.0+9.0+0.57%9,800
2025-10-211,550.01,573.01,549.01,566.0+15.0+0.97%4,600
2025-10-201,550.01,560.01,537.01,551.0+5.0+0.32%7,900
2025-10-171,522.01,570.01,522.01,546.0-2.0-0.13%6,500
2025-10-161,520.01,553.01,520.01,548.0-2.0-0.13%2,700
2025-10-151,519.01,550.01,512.01,550.0+25.0+1.64%4,000
2025-10-141,491.01,532.01,490.01,525.0+10.0+0.66%6,700
2025-10-101,541.01,541.01,515.01,515.0-27.0-1.75%600
2025-10-091,560.01,560.01,541.01,542.0-18.0-1.15%4,100
2025-10-081,563.01,563.01,550.01,560.0+9.0+0.58%2,100
2025-10-071,557.01,569.01,550.01,551.0-4.0-0.26%1,700
2025-10-061,590.01,590.01,555.01,555.0+3.0+0.19%5,400
2025-10-031,550.01,557.01,461.01,552.0+17.0+1.11%7,300
2025-10-021,560.01,599.01,535.01,535.0-23.0-1.48%3,600
2025-10-011,566.01,603.01,557.01,558.0-48.0-2.99%2,500
2025-09-301,602.01,606.01,560.01,606.0+4.0+0.25%6,400
2025-09-291,683.01,696.01,600.01,602.0-51.0-3.09%6,500
2025-09-261,706.01,706.01,644.01,653.0-13.0-0.78%2,500
2025-09-251,694.01,695.01,650.01,666.0-34.0-2.00%3,400
2025-09-241,743.01,743.01,700.01,700.0-35.0-2.02%2,800
2025-09-221,717.01,745.01,716.01,735.0+11.0+0.64%5,800
2025-09-191,763.01,763.01,724.01,724.0+1.0+0.06%4,600
2025-09-181,725.01,777.01,720.01,723.0-7.0-0.40%7,200
2025-09-171,760.01,760.01,730.01,730.0-15.0-0.86%3,900
2025-09-161,692.01,745.01,692.01,745.0+69.0+4.12%10,400
2025-09-121,663.01,683.01,663.01,676.0——2,700

直近120営業日分を表示