Ｔ．Ｓ．Ｉ
7362グロース/サービス業/Terminalcare Support Institute 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 817.0 | 817.0 | 799.0 | 799.0 | -4.0 | -0.50% | 600 |
| 2026-03-12 | 820.0 | 820.0 | 803.0 | 803.0 | -2.0 | -0.25% | 1,900 |
| 2026-03-11 | 801.0 | 824.0 | 801.0 | 805.0 | +14.0 | +1.77% | 2,400 |
| 2026-03-10 | 815.0 | 825.0 | 791.0 | 791.0 | -9.0 | -1.13% | 2,700 |
| 2026-03-09 | 785.0 | 800.0 | 785.0 | 800.0 | 0.0 | 0.00% | 800 |
| 2026-03-06 | 801.0 | 801.0 | 800.0 | 800.0 | +9.0 | +1.14% | 1,100 |
| 2026-03-05 | 792.0 | 800.0 | 777.0 | 791.0 | +29.0 | +3.81% | 2,000 |
| 2026-03-04 | 765.0 | 775.0 | 760.0 | 762.0 | -3.0 | -0.39% | 7,400 |
| 2026-03-03 | 796.0 | 796.0 | 765.0 | 765.0 | -31.0 | -3.89% | 3,900 |
| 2026-03-02 | 805.0 | 805.0 | 796.0 | 796.0 | -14.0 | -1.73% | 1,000 |
| 2026-02-27 | 805.0 | 810.0 | 805.0 | 810.0 | +9.0 | +1.12% | 1,000 |
| 2026-02-26 | 810.0 | 810.0 | 801.0 | 801.0 | -9.0 | -1.11% | 300 |
| 2026-02-25 | 810.0 | 810.0 | 810.0 | 810.0 | 0.0 | 0.00% | 500 |
| 2026-02-24 | 810.0 | 810.0 | 808.0 | 810.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-20 | 820.0 | 820.0 | 810.0 | 810.0 | 0.0 | 0.00% | 700 |
| 2026-02-19 | 810.0 | 810.0 | 810.0 | 810.0 | +5.0 | +0.62% | 1,600 |
| 2026-02-18 | 811.0 | 820.0 | 805.0 | 805.0 | -5.0 | -0.62% | 1,100 |
| 2026-02-17 | 816.0 | 816.0 | 810.0 | 810.0 | -6.0 | -0.74% | 500 |
| 2026-02-16 | 820.0 | 820.0 | 816.0 | 816.0 | -4.0 | -0.49% | 1,700 |
| 2026-02-13 | 832.0 | 838.0 | 820.0 | 820.0 | -19.0 | -2.26% | 1,300 |
| 2026-02-12 | 828.0 | 839.0 | 828.0 | 839.0 | +12.0 | +1.45% | 3,100 |
| 2026-02-10 | 805.0 | 832.0 | 805.0 | 827.0 | +22.0 | +2.73% | 6,600 |
| 2026-02-09 | 804.0 | 805.0 | 804.0 | 805.0 | +11.0 | +1.39% | 1,600 |
| 2026-02-06 | 794.0 | 794.0 | 794.0 | 794.0 | -10.0 | -1.24% | 500 |
| 2026-02-05 | 799.0 | 804.0 | 795.0 | 804.0 | +7.0 | +0.88% | 500 |
| 2026-02-04 | 802.0 | 802.0 | 797.0 | 797.0 | -5.0 | -0.62% | 300 |
| 2026-02-03 | 803.0 | 803.0 | 789.0 | 802.0 | -2.0 | -0.25% | 400 |
| 2026-02-02 | 787.0 | 804.0 | 787.0 | 804.0 | +6.0 | +0.75% | 2,500 |
| 2026-01-30 | 798.0 | 798.0 | 797.0 | 798.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-29 | 799.0 | 799.0 | 798.0 | 798.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-28 | 801.0 | 801.0 | 798.0 | 798.0 | -7.0 | -0.87% | 2,900 |
| 2026-01-27 | 816.0 | 816.0 | 805.0 | 805.0 | -11.0 | -1.35% | 500 |
| 2026-01-26 | 808.0 | 816.0 | 805.0 | 816.0 | -3.0 | -0.37% | 1,200 |
| 2026-01-23 | 806.0 | 819.0 | 806.0 | 819.0 | +13.0 | +1.61% | 1,300 |
| 2026-01-22 | 806.0 | 817.0 | 804.0 | 806.0 | +2.0 | +0.25% | 500 |
| 2026-01-21 | 804.0 | 810.0 | 804.0 | 804.0 | -9.0 | -1.11% | 800 |
| 2026-01-20 | 810.0 | 813.0 | 800.0 | 813.0 | +7.0 | +0.87% | 700 |
| 2026-01-19 | 813.0 | 815.0 | 800.0 | 806.0 | +1.0 | +0.12% | 4,000 |
| 2026-01-16 | 810.0 | 814.0 | 805.0 | 805.0 | -5.0 | -0.62% | 3,600 |
| 2026-01-15 | 799.0 | 810.0 | 799.0 | 810.0 | +19.0 | +2.40% | 3,000 |
| 2026-01-14 | 798.0 | 800.0 | 791.0 | 791.0 | -7.0 | -0.88% | 2,700 |
| 2026-01-13 | 789.0 | 799.0 | 789.0 | 798.0 | +9.0 | +1.14% | 800 |
| 2026-01-09 | 789.0 | 789.0 | 789.0 | 789.0 | -1.0 | -0.13% | 300 |
| 2026-01-08 | 791.0 | 794.0 | 790.0 | 790.0 | -1.0 | -0.13% | 1,600 |
| 2026-01-07 | 786.0 | 791.0 | 786.0 | 791.0 | +6.0 | +0.76% | 1,000 |
| 2026-01-06 | 787.0 | 792.0 | 785.0 | 785.0 | -4.0 | -0.51% | 1,800 |
| 2026-01-05 | 798.0 | 798.0 | 786.0 | 789.0 | -10.0 | -1.25% | 800 |
| 2025-12-30 | 794.0 | 805.0 | 790.0 | 799.0 | +15.0 | +1.91% | 1,000 |
| 2025-12-29 | 789.0 | 790.0 | 778.0 | 784.0 | +11.0 | +1.42% | 1,900 |
| 2025-12-26 | 796.0 | 800.0 | 773.0 | 773.0 | -12.0 | -1.53% | 4,400 |
| 2025-12-25 | 791.0 | 792.0 | 784.0 | 785.0 | -5.0 | -0.63% | 3,100 |
| 2025-12-24 | 791.0 | 793.0 | 790.0 | 790.0 | -1.0 | -0.13% | 1,100 |
| 2025-12-23 | 800.0 | 800.0 | 790.0 | 791.0 | +5.0 | +0.64% | 2,000 |
| 2025-12-22 | 809.0 | 811.0 | 786.0 | 786.0 | -23.0 | -2.84% | 800 |
| 2025-12-19 | 810.0 | 810.0 | 800.0 | 809.0 | -1.0 | -0.12% | 1,000 |
| 2025-12-18 | 800.0 | 810.0 | 800.0 | 810.0 | +10.0 | +1.25% | 2,800 |
| 2025-12-17 | 805.0 | 814.0 | 800.0 | 800.0 | -5.0 | -0.62% | 2,200 |
| 2025-12-16 | 821.0 | 821.0 | 805.0 | 805.0 | -10.0 | -1.23% | 1,000 |
| 2025-12-15 | 805.0 | 815.0 | 805.0 | 815.0 | +10.0 | +1.24% | 2,100 |
| 2025-12-12 | 807.0 | 807.0 | 805.0 | 805.0 | 0.0 | 0.00% | 500 |
| 2025-12-11 | 805.0 | 817.0 | 805.0 | 805.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-10 | 810.0 | 810.0 | 801.0 | 805.0 | -5.0 | -0.62% | 1,900 |
| 2025-12-09 | 805.0 | 821.0 | 805.0 | 810.0 | +5.0 | +0.62% | 1,900 |
| 2025-12-08 | 805.0 | 805.0 | 790.0 | 805.0 | 0.0 | 0.00% | 500 |
| 2025-12-05 | 813.0 | 813.0 | 798.0 | 805.0 | -5.0 | -0.62% | 1,100 |
| 2025-12-04 | 800.0 | 815.0 | 800.0 | 810.0 | +10.0 | +1.25% | 1,400 |
| 2025-12-03 | 800.0 | 800.0 | 798.0 | 800.0 | -7.0 | -0.87% | 1,500 |
| 2025-12-02 | 800.0 | 812.0 | 800.0 | 807.0 | +7.0 | +0.88% | 1,000 |
| 2025-12-01 | 801.0 | 810.0 | 800.0 | 800.0 | -1.0 | -0.12% | 1,400 |
| 2025-11-28 | 805.0 | 809.0 | 801.0 | 801.0 | -4.0 | -0.50% | 900 |
| 2025-11-27 | 792.0 | 818.0 | 792.0 | 805.0 | +17.0 | +2.16% | 1,700 |
| 2025-11-26 | 807.0 | 818.0 | 788.0 | 788.0 | -25.0 | -3.08% | 4,000 |
| 2025-11-25 | 810.0 | 828.0 | 810.0 | 813.0 | +3.0 | +0.37% | 1,900 |
| 2025-11-21 | 826.0 | 826.0 | 810.0 | 810.0 | -16.0 | -1.94% | 2,500 |
| 2025-11-20 | 811.0 | 826.0 | 810.0 | 826.0 | +16.0 | +1.98% | 2,400 |
| 2025-11-19 | 810.0 | 810.0 | 810.0 | 810.0 | +10.0 | +1.25% | 100 |
| 2025-11-18 | 795.0 | 810.0 | 795.0 | 800.0 | +3.0 | +0.38% | 1,900 |
| 2025-11-17 | 824.0 | 825.0 | 797.0 | 797.0 | -48.0 | -5.68% | 3,100 |
| 2025-11-14 | 820.0 | 845.0 | 820.0 | 845.0 | +28.0 | +3.43% | 4,100 |
| 2025-11-13 | 799.0 | 817.0 | 799.0 | 817.0 | +3.0 | +0.37% | 1,100 |
| 2025-11-12 | 794.0 | 814.0 | 780.0 | 814.0 | +13.0 | +1.62% | 3,700 |
| 2025-11-11 | 802.0 | 802.0 | 780.0 | 801.0 | +8.0 | +1.01% | 2,200 |
| 2025-11-10 | 781.0 | 793.0 | 781.0 | 793.0 | +13.0 | +1.67% | 1,000 |
| 2025-11-07 | 820.0 | 820.0 | 773.0 | 780.0 | -35.0 | -4.29% | 5,700 |
| 2025-11-06 | 820.0 | 820.0 | 815.0 | 815.0 | 0.0 | 0.00% | 700 |
| 2025-11-05 | 817.0 | 817.0 | 815.0 | 815.0 | -2.0 | -0.24% | 300 |
| 2025-11-04 | 824.0 | 824.0 | 817.0 | 817.0 | -8.0 | -0.97% | 800 |
| 2025-10-31 | 825.0 | 830.0 | 825.0 | 825.0 | 0.0 | 0.00% | 800 |
| 2025-10-30 | 829.0 | 829.0 | 821.0 | 825.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-29 | 840.0 | 840.0 | 825.0 | 825.0 | -16.0 | -1.90% | 1,500 |
| 2025-10-28 | 854.0 | 854.0 | 841.0 | 841.0 | -16.0 | -1.87% | 300 |
| 2025-10-27 | 841.0 | 860.0 | 831.0 | 857.0 | +16.0 | +1.90% | 1,800 |
| 2025-10-24 | 823.0 | 841.0 | 823.0 | 841.0 | +3.0 | +0.36% | 3,600 |
| 2025-10-23 | 836.0 | 838.0 | 834.0 | 838.0 | -4.0 | -0.48% | 600 |
| 2025-10-22 | 835.0 | 842.0 | 832.0 | 842.0 | -2.0 | -0.24% | 1,500 |
| 2025-10-21 | 835.0 | 844.0 | 835.0 | 844.0 | +9.0 | +1.08% | 1,100 |
| 2025-10-20 | 812.0 | 835.0 | 812.0 | 835.0 | +14.0 | +1.71% | 2,500 |
| 2025-10-17 | 836.0 | 836.0 | 821.0 | 821.0 | -19.0 | -2.26% | 900 |
| 2025-10-16 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | 200 |
| 2025-10-15 | 835.0 | 840.0 | 820.0 | 840.0 | +9.0 | +1.08% | 2,700 |
| 2025-10-14 | 824.0 | 846.0 | 824.0 | 831.0 | -23.0 | -2.69% | 9,700 |
| 2025-10-10 | 867.0 | 867.0 | 846.0 | 854.0 | -22.0 | -2.51% | 3,200 |
| 2025-10-09 | 870.0 | 877.0 | 868.0 | 876.0 | +6.0 | +0.69% | 1,600 |
| 2025-10-08 | 868.0 | 881.0 | 863.0 | 870.0 | +2.0 | +0.23% | 2,200 |
| 2025-10-07 | 868.0 | 876.0 | 857.0 | 868.0 | 0.0 | 0.00% | 11,100 |
| 2025-10-06 | 879.0 | 879.0 | 860.0 | 868.0 | +18.0 | +2.12% | 4,900 |
| 2025-10-03 | 850.0 | 855.0 | 850.0 | 850.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-02 | 850.0 | 850.0 | 850.0 | 850.0 | 0.0 | 0.00% | 3,500 |
| 2025-10-01 | 847.0 | 859.0 | 847.0 | 850.0 | +5.0 | +0.59% | 2,900 |
| 2025-09-30 | 860.0 | 860.0 | 845.0 | 845.0 | -15.0 | -1.74% | 3,100 |
| 2025-09-29 | 876.0 | 876.0 | 860.0 | 860.0 | -16.0 | -1.83% | 700 |
| 2025-09-26 | 846.0 | 876.0 | 846.0 | 876.0 | +16.0 | +1.86% | 1,200 |
| 2025-09-25 | 860.0 | 860.0 | 859.0 | 860.0 | 0.0 | 0.00% | 2,600 |
| 2025-09-24 | 860.0 | 860.0 | 860.0 | 860.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 851.0 | 860.0 | 851.0 | 860.0 | +9.0 | +1.06% | 500 |
| 2025-09-19 | 851.0 | 866.0 | 851.0 | 851.0 | -6.0 | -0.70% | 600 |
| 2025-09-18 | 843.0 | 857.0 | 843.0 | 857.0 | +4.0 | +0.47% | 1,700 |
| 2025-09-17 | 852.0 | 860.0 | 845.0 | 853.0 | -1.0 | -0.12% | 3,300 |
| 2025-09-16 | 861.0 | 897.0 | 851.0 | 854.0 | +5.0 | +0.59% | 6,800 |
| 2025-09-12 | 848.0 | 849.0 | 848.0 | 849.0 | — | — | 200 |
直近120営業日分を表示