KabuInsight

タチエス

7239
プライム/輸送用機器/TACHI-S 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
2026-03-132,100.02,122.02,100.02,107.0-32.0-1.50%158,700
2026-03-122,170.02,170.02,132.02,139.0-37.0-1.70%108,500
2026-03-112,197.02,204.02,176.02,176.0-2.0-0.09%106,200
2026-03-102,183.02,187.02,150.02,178.0+36.0+1.68%122,900
2026-03-092,107.02,147.02,090.02,142.0-58.0-2.64%230,200
2026-03-062,180.02,200.02,163.02,200.0-4.0-0.18%113,000
2026-03-052,200.02,229.02,186.02,204.0+57.0+2.65%163,800
2026-03-042,175.02,196.02,112.02,147.0-88.0-3.94%247,500
2026-03-032,300.02,301.02,232.02,235.0-81.0-3.50%170,000
2026-03-022,308.02,320.02,275.02,316.0-33.0-1.40%154,400
2026-02-272,325.02,354.02,313.02,349.0+28.0+1.21%121,700
2026-02-262,330.02,332.02,315.02,321.0+6.0+0.26%87,600
2026-02-252,318.02,325.02,303.02,315.0-2.0-0.09%130,700
2026-02-242,287.02,328.02,278.02,317.0+30.0+1.31%122,700
2026-02-202,304.02,304.02,277.02,287.0-33.0-1.42%96,900
2026-02-192,300.02,320.02,283.02,320.0+30.0+1.31%83,500
2026-02-182,297.02,319.02,285.02,290.0-7.0-0.30%111,800
2026-02-172,295.02,311.02,282.02,297.0+6.0+0.26%114,100
2026-02-162,278.02,299.02,258.02,291.0+26.0+1.15%105,700
2026-02-132,278.02,289.02,239.02,265.0+13.0+0.58%128,900
2026-02-122,267.02,289.02,225.02,252.0-15.0-0.66%224,500
2026-02-102,248.02,272.02,242.02,267.0+29.0+1.30%146,900
2026-02-092,263.02,265.02,224.02,238.0+24.0+1.08%136,700
2026-02-062,191.02,214.02,180.02,214.0+30.0+1.37%112,900
2026-02-052,185.02,207.02,175.02,184.0+24.0+1.11%113,700
2026-02-042,162.02,180.02,157.02,160.0+8.0+0.37%102,400
2026-02-032,139.02,154.02,128.02,152.0+44.0+2.09%106,200
2026-02-022,129.02,141.02,106.02,108.0+4.0+0.19%131,500
2026-01-302,112.02,115.02,096.02,104.0+11.0+0.53%105,500
2026-01-292,075.02,099.02,061.02,093.0+12.0+0.58%105,800
2026-01-282,093.02,093.02,070.02,081.0-24.0-1.14%102,700
2026-01-272,110.02,113.02,090.02,105.0-20.0-0.94%107,200
2026-01-262,140.02,140.02,117.02,125.0-35.0-1.62%103,800
2026-01-232,155.02,171.02,146.02,160.0+2.0+0.09%63,100
2026-01-222,145.02,166.02,136.02,158.0+18.0+0.84%95,700
2026-01-212,138.02,150.02,111.02,140.0-3.0-0.14%79,600
2026-01-202,159.02,164.02,138.02,143.0-16.0-0.74%122,400
2026-01-192,166.02,168.02,135.02,159.0-3.0-0.14%127,700
2026-01-162,160.02,172.02,152.02,162.0+2.0+0.09%112,100
2026-01-152,142.02,160.02,135.02,160.0+20.0+0.93%92,400
2026-01-142,138.02,149.02,130.02,140.0+13.0+0.61%109,400
2026-01-132,140.02,150.02,127.02,127.0+11.0+0.52%163,100
2026-01-092,100.02,127.02,100.02,116.0+24.0+1.15%75,500
2026-01-082,090.02,100.02,079.02,092.0-1.0-0.05%65,700
2026-01-072,078.02,102.02,072.02,093.0+15.0+0.72%127,800
2026-01-062,076.02,090.02,071.02,078.00.00.00%130,300
2026-01-052,086.02,105.02,075.02,078.0-5.0-0.24%119,000
2025-12-302,090.02,097.02,083.02,083.0-7.0-0.33%52,100
2025-12-292,082.02,107.02,079.02,090.0+3.0+0.14%88,200
2025-12-262,098.02,098.02,079.02,087.0-2.0-0.10%54,500
2025-12-252,075.02,093.02,070.02,089.0+19.0+0.92%51,400
2025-12-242,082.02,085.02,065.02,070.0-4.0-0.19%61,800
2025-12-232,092.02,104.02,071.02,074.0-31.0-1.47%69,400
2025-12-222,078.02,107.02,076.02,105.0+35.0+1.69%162,100
2025-12-192,042.02,070.02,038.02,070.0+28.0+1.37%95,600
2025-12-182,037.02,045.02,022.02,042.0+10.0+0.49%47,300
2025-12-172,042.02,042.02,019.02,032.0+2.0+0.10%54,400
2025-12-162,057.02,059.02,030.02,030.0-25.0-1.22%152,700
2025-12-152,032.02,055.02,032.02,055.0+17.0+0.83%155,500
2025-12-122,017.02,038.02,013.02,038.0+34.0+1.70%72,500
2025-12-112,045.02,051.02,004.02,004.0-36.0-1.76%76,100
2025-12-102,029.02,046.02,024.02,040.0+24.0+1.19%116,100
2025-12-092,013.02,024.02,005.02,016.00.00.00%59,000
2025-12-082,007.02,027.02,007.02,016.0+31.0+1.56%105,800
2025-12-052,017.02,017.01,980.01,985.0-43.0-2.12%167,800
2025-12-042,001.02,028.01,998.02,028.0+18.0+0.90%130,800
2025-12-032,009.02,015.02,001.02,010.0-3.0-0.15%104,800
2025-12-022,021.02,021.02,004.02,013.0-13.0-0.64%123,100
2025-12-012,050.02,055.02,021.02,026.0-8.0-0.39%197,200
2025-11-282,017.02,034.02,016.02,034.0+26.0+1.29%98,800
2025-11-272,010.02,016.02,001.02,008.0+6.0+0.30%67,700
2025-11-262,000.02,009.01,990.02,002.0+11.0+0.55%80,600
2025-11-252,007.02,020.01,989.01,991.0-18.0-0.90%102,400
2025-11-211,962.02,009.01,961.02,009.0+44.0+2.24%113,400
2025-11-201,980.01,980.01,962.01,965.0+14.0+0.72%69,300
2025-11-191,979.01,980.01,950.01,951.0-23.0-1.17%113,700
2025-11-181,985.01,996.01,965.01,974.0-11.0-0.55%102,500
2025-11-172,045.02,048.01,969.01,985.0-40.0-1.98%207,800
2025-11-142,003.02,025.01,980.02,025.0+9.0+0.45%156,100
2025-11-132,003.02,022.02,003.02,016.0+7.0+0.35%85,500
2025-11-122,003.02,027.01,991.02,009.0+17.0+0.85%149,700
2025-11-112,002.02,002.01,981.01,992.0-11.0-0.55%56,700
2025-11-101,990.02,004.01,983.02,003.0+23.0+1.16%80,000
2025-11-071,979.01,984.01,963.01,980.0+1.0+0.05%54,000
2025-11-061,980.01,998.01,969.01,979.0+8.0+0.41%84,200
2025-11-051,974.01,976.01,929.01,971.0-13.0-0.66%113,000
2025-11-041,960.01,999.01,953.01,984.0+24.0+1.22%155,300
2025-10-311,957.01,974.01,941.01,960.0-9.0-0.46%121,100
2025-10-301,961.01,973.01,947.01,969.0+24.0+1.23%84,100
2025-10-291,978.01,978.01,945.01,945.0-26.0-1.32%86,000
2025-10-282,024.02,024.01,971.01,971.0-59.0-2.91%122,500
2025-10-272,020.02,030.02,015.02,030.0+20.0+1.00%131,200
2025-10-242,022.02,026.02,010.02,010.0-5.0-0.25%95,000
2025-10-231,999.02,018.01,991.02,015.0+13.0+0.65%101,700
2025-10-221,980.02,005.01,974.02,002.0+31.0+1.57%151,900
2025-10-211,985.01,990.01,970.01,971.0-7.0-0.35%90,600
2025-10-201,989.01,991.01,978.01,978.0+8.0+0.41%98,500
2025-10-171,951.01,972.01,945.01,970.0+15.0+0.77%80,500
2025-10-161,943.01,960.01,943.01,955.0+13.0+0.67%53,500
2025-10-151,919.01,943.01,919.01,942.0+39.0+2.05%72,900
2025-10-141,899.01,937.01,894.01,903.0-28.0-1.45%210,100
2025-10-101,955.01,958.01,923.01,931.0-42.0-2.13%102,700
2025-10-091,970.01,976.01,957.01,973.0+7.0+0.36%68,500
2025-10-081,988.01,989.01,966.01,966.0-16.0-0.81%77,700
2025-10-071,955.01,987.01,955.01,982.0+32.0+1.64%105,600
2025-10-061,967.01,975.01,943.01,950.0+21.0+1.09%106,300
2025-10-031,925.01,936.01,922.01,929.0+6.0+0.31%106,200
2025-10-021,906.01,928.01,894.01,923.0+14.0+0.73%102,700
2025-10-011,952.01,953.01,901.01,909.0-58.0-2.95%128,700
2025-09-301,972.01,976.01,948.01,967.0-10.0-0.51%126,400
2025-09-291,995.01,995.01,969.01,977.0-63.0-3.09%211,400
2025-09-262,027.02,040.02,021.02,040.0+13.0+0.64%224,600
2025-09-252,017.02,027.02,009.02,027.0+19.0+0.95%209,600
2025-09-242,015.02,018.02,006.02,008.0-6.0-0.30%100,000
2025-09-222,007.02,025.02,007.02,014.0+2.0+0.10%90,400
2025-09-192,010.02,020.01,992.02,012.0+5.0+0.25%222,000
2025-09-182,023.02,026.02,004.02,007.0-4.0-0.20%99,800
2025-09-172,032.02,048.02,011.02,011.0-33.0-1.61%148,500
2025-09-162,020.02,047.02,014.02,044.0+21.0+1.04%114,800
2025-09-122,040.02,044.02,022.02,023.0——143,200

直近120営業日分を表示