テイツー
7610スタンダード/小売業/TAY TWO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 143.0 | 144.0 | 141.0 | 141.0 | -4.0 | -2.76% | 936,400 |
| 2026-03-12 | 150.0 | 150.0 | 145.0 | 145.0 | -6.0 | -3.97% | 1,286,700 |
| 2026-03-11 | 150.0 | 154.0 | 149.0 | 151.0 | +3.0 | +2.03% | 1,185,200 |
| 2026-03-10 | 146.0 | 150.0 | 145.0 | 148.0 | +4.0 | +2.78% | 1,034,200 |
| 2026-03-09 | 144.0 | 144.0 | 139.0 | 144.0 | -8.0 | -5.26% | 1,900,700 |
| 2026-03-06 | 145.0 | 152.0 | 145.0 | 152.0 | +7.0 | +4.83% | 1,358,400 |
| 2026-03-05 | 144.0 | 147.0 | 143.0 | 145.0 | +6.0 | +4.32% | 1,753,100 |
| 2026-03-04 | 143.0 | 146.0 | 137.0 | 139.0 | -8.0 | -5.44% | 1,907,200 |
| 2026-03-03 | 152.0 | 153.0 | 147.0 | 147.0 | -7.0 | -4.55% | 2,077,800 |
| 2026-03-02 | 154.0 | 157.0 | 152.0 | 154.0 | -3.0 | -1.91% | 1,087,500 |
| 2026-02-27 | 150.0 | 157.0 | 149.0 | 157.0 | +7.0 | +4.67% | 1,800,300 |
| 2026-02-26 | 147.0 | 153.0 | 147.0 | 150.0 | +2.0 | +1.35% | 2,035,900 |
| 2026-02-25 | 150.0 | 152.0 | 147.0 | 148.0 | -2.0 | -1.33% | 1,704,600 |
| 2026-02-24 | 151.0 | 152.0 | 148.0 | 150.0 | -2.0 | -1.32% | 2,180,200 |
| 2026-02-20 | 155.0 | 156.0 | 151.0 | 152.0 | -3.0 | -1.94% | 1,450,300 |
| 2026-02-19 | 144.0 | 157.0 | 143.0 | 155.0 | +13.0 | +9.15% | 4,668,600 |
| 2026-02-18 | 144.0 | 145.0 | 139.0 | 142.0 | -2.0 | -1.39% | 2,592,600 |
| 2026-02-17 | 148.0 | 148.0 | 144.0 | 144.0 | -4.0 | -2.70% | 1,401,300 |
| 2026-02-16 | 145.0 | 149.0 | 145.0 | 148.0 | +3.0 | +2.07% | 1,054,000 |
| 2026-02-13 | 148.0 | 148.0 | 145.0 | 145.0 | -2.0 | -1.36% | 376,100 |
| 2026-02-12 | 147.0 | 148.0 | 144.0 | 147.0 | 0.0 | 0.00% | 774,000 |
| 2026-02-10 | 146.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 418,200 |
| 2026-02-09 | 145.0 | 146.0 | 144.0 | 146.0 | +3.0 | +2.10% | 581,200 |
| 2026-02-06 | 144.0 | 144.0 | 142.0 | 143.0 | -1.0 | -0.69% | 517,100 |
| 2026-02-05 | 145.0 | 146.0 | 144.0 | 144.0 | -1.0 | -0.69% | 333,100 |
| 2026-02-04 | 145.0 | 146.0 | 145.0 | 145.0 | -1.0 | -0.68% | 217,300 |
| 2026-02-03 | 146.0 | 148.0 | 145.0 | 146.0 | +1.0 | +0.69% | 395,400 |
| 2026-02-02 | 146.0 | 149.0 | 143.0 | 145.0 | 0.0 | 0.00% | 888,300 |
| 2026-01-30 | 147.0 | 148.0 | 145.0 | 145.0 | -2.0 | -1.36% | 386,600 |
| 2026-01-29 | 146.0 | 148.0 | 144.0 | 147.0 | +2.0 | +1.38% | 585,600 |
| 2026-01-28 | 146.0 | 146.0 | 144.0 | 145.0 | -1.0 | -0.68% | 259,900 |
| 2026-01-27 | 145.0 | 146.0 | 143.0 | 146.0 | +1.0 | +0.69% | 289,400 |
| 2026-01-26 | 146.0 | 146.0 | 143.0 | 145.0 | -1.0 | -0.68% | 460,500 |
| 2026-01-23 | 147.0 | 149.0 | 145.0 | 146.0 | 0.0 | 0.00% | 711,000 |
| 2026-01-22 | 149.0 | 150.0 | 145.0 | 146.0 | -3.0 | -2.01% | 1,171,300 |
| 2026-01-21 | 151.0 | 152.0 | 149.0 | 149.0 | -3.0 | -1.97% | 660,800 |
| 2026-01-20 | 150.0 | 153.0 | 149.0 | 152.0 | +2.0 | +1.33% | 854,000 |
| 2026-01-19 | 150.0 | 151.0 | 148.0 | 150.0 | 0.0 | 0.00% | 396,100 |
| 2026-01-16 | 153.0 | 153.0 | 148.0 | 150.0 | -4.0 | -2.60% | 1,117,800 |
| 2026-01-15 | 145.0 | 154.0 | 141.0 | 154.0 | +6.0 | +4.05% | 3,287,300 |
| 2026-01-14 | 150.0 | 151.0 | 147.0 | 148.0 | -2.0 | -1.33% | 1,465,900 |
| 2026-01-13 | 152.0 | 153.0 | 149.0 | 150.0 | 0.0 | 0.00% | 629,800 |
| 2026-01-09 | 148.0 | 152.0 | 147.0 | 150.0 | +3.0 | +2.04% | 819,200 |
| 2026-01-08 | 149.0 | 150.0 | 147.0 | 147.0 | -1.0 | -0.68% | 402,100 |
| 2026-01-07 | 151.0 | 151.0 | 148.0 | 148.0 | -2.0 | -1.33% | 679,100 |
| 2026-01-06 | 149.0 | 151.0 | 148.0 | 150.0 | +1.0 | +0.67% | 503,400 |
| 2026-01-05 | 151.0 | 152.0 | 148.0 | 149.0 | -3.0 | -1.97% | 620,800 |
| 2025-12-30 | 152.0 | 154.0 | 151.0 | 152.0 | 0.0 | 0.00% | 522,400 |
| 2025-12-29 | 153.0 | 154.0 | 151.0 | 152.0 | 0.0 | 0.00% | 824,800 |
| 2025-12-26 | 153.0 | 154.0 | 150.0 | 152.0 | -1.0 | -0.65% | 778,700 |
| 2025-12-25 | 150.0 | 154.0 | 149.0 | 153.0 | +4.0 | +2.68% | 1,264,200 |
| 2025-12-24 | 148.0 | 149.0 | 148.0 | 149.0 | +1.0 | +0.68% | 406,000 |
| 2025-12-23 | 147.0 | 149.0 | 147.0 | 148.0 | +1.0 | +0.68% | 476,700 |
| 2025-12-22 | 147.0 | 149.0 | 146.0 | 147.0 | +1.0 | +0.68% | 632,200 |
| 2025-12-19 | 141.0 | 146.0 | 141.0 | 146.0 | +5.0 | +3.55% | 1,239,100 |
| 2025-12-18 | 140.0 | 142.0 | 140.0 | 141.0 | +1.0 | +0.71% | 215,200 |
| 2025-12-17 | 141.0 | 141.0 | 138.0 | 140.0 | 0.0 | 0.00% | 355,000 |
| 2025-12-16 | 142.0 | 142.0 | 139.0 | 140.0 | -2.0 | -1.41% | 404,500 |
| 2025-12-15 | 140.0 | 142.0 | 138.0 | 142.0 | +2.0 | +1.43% | 451,900 |
| 2025-12-12 | 140.0 | 141.0 | 138.0 | 140.0 | 0.0 | 0.00% | 359,400 |
| 2025-12-11 | 143.0 | 143.0 | 139.0 | 140.0 | -3.0 | -2.10% | 559,700 |
| 2025-12-10 | 143.0 | 143.0 | 140.0 | 143.0 | 0.0 | 0.00% | 750,600 |
| 2025-12-09 | 142.0 | 145.0 | 142.0 | 143.0 | +2.0 | +1.42% | 812,400 |
| 2025-12-08 | 139.0 | 144.0 | 139.0 | 141.0 | +3.0 | +2.17% | 1,360,000 |
| 2025-12-05 | 137.0 | 138.0 | 136.0 | 138.0 | +1.0 | +0.73% | 599,300 |
| 2025-12-04 | 135.0 | 137.0 | 135.0 | 137.0 | +2.0 | +1.48% | 181,200 |
| 2025-12-03 | 136.0 | 136.0 | 134.0 | 135.0 | -1.0 | -0.74% | 471,000 |
| 2025-12-02 | 138.0 | 139.0 | 135.0 | 136.0 | -2.0 | -1.45% | 616,400 |
| 2025-12-01 | 137.0 | 138.0 | 135.0 | 138.0 | +1.0 | +0.73% | 634,800 |
| 2025-11-28 | 137.0 | 138.0 | 137.0 | 137.0 | -1.0 | -0.72% | 332,000 |
| 2025-11-27 | 137.0 | 139.0 | 136.0 | 138.0 | +2.0 | +1.47% | 685,900 |
| 2025-11-26 | 135.0 | 136.0 | 134.0 | 136.0 | +1.0 | +0.74% | 691,900 |
| 2025-11-25 | 136.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 424,600 |
| 2025-11-21 | 133.0 | 136.0 | 133.0 | 135.0 | +2.0 | +1.50% | 465,800 |
| 2025-11-20 | 134.0 | 135.0 | 133.0 | 133.0 | 0.0 | 0.00% | 319,600 |
| 2025-11-19 | 132.0 | 134.0 | 131.0 | 133.0 | +1.0 | +0.76% | 509,500 |
| 2025-11-18 | 133.0 | 134.0 | 132.0 | 132.0 | -1.0 | -0.75% | 365,700 |
| 2025-11-17 | 135.0 | 136.0 | 133.0 | 133.0 | -3.0 | -2.21% | 694,500 |
| 2025-11-14 | 136.0 | 138.0 | 135.0 | 136.0 | -2.0 | -1.45% | 742,400 |
| 2025-11-13 | 140.0 | 141.0 | 138.0 | 138.0 | -2.0 | -1.43% | 400,900 |
| 2025-11-12 | 135.0 | 141.0 | 135.0 | 140.0 | +6.0 | +4.48% | 1,561,400 |
| 2025-11-11 | 138.0 | 139.0 | 134.0 | 134.0 | -3.0 | -2.19% | 848,000 |
| 2025-11-10 | 138.0 | 139.0 | 136.0 | 137.0 | 0.0 | 0.00% | 576,200 |
| 2025-11-07 | 136.0 | 138.0 | 135.0 | 137.0 | +2.0 | +1.48% | 890,500 |
| 2025-11-06 | 135.0 | 136.0 | 134.0 | 135.0 | +1.0 | +0.75% | 583,700 |
| 2025-11-05 | 134.0 | 136.0 | 132.0 | 134.0 | -1.0 | -0.74% | 1,005,400 |
| 2025-11-04 | 134.0 | 136.0 | 132.0 | 135.0 | +1.0 | +0.75% | 1,083,800 |
| 2025-10-31 | 136.0 | 137.0 | 134.0 | 134.0 | -1.0 | -0.74% | 972,800 |
| 2025-10-30 | 135.0 | 137.0 | 133.0 | 135.0 | 0.0 | 0.00% | 1,568,600 |
| 2025-10-29 | 136.0 | 137.0 | 135.0 | 135.0 | -1.0 | -0.74% | 951,600 |
| 2025-10-28 | 140.0 | 140.0 | 136.0 | 136.0 | -3.0 | -2.16% | 969,200 |
| 2025-10-27 | 140.0 | 140.0 | 138.0 | 139.0 | 0.0 | 0.00% | 708,100 |
| 2025-10-24 | 143.0 | 143.0 | 139.0 | 139.0 | -3.0 | -2.11% | 640,000 |
| 2025-10-23 | 146.0 | 146.0 | 141.0 | 142.0 | -4.0 | -2.74% | 734,100 |
| 2025-10-22 | 145.0 | 148.0 | 145.0 | 146.0 | +1.0 | +0.69% | 1,774,700 |
| 2025-10-21 | 143.0 | 146.0 | 142.0 | 145.0 | +2.0 | +1.40% | 1,785,400 |
| 2025-10-20 | 139.0 | 144.0 | 139.0 | 143.0 | +8.0 | +5.93% | 1,829,700 |
| 2025-10-17 | 135.0 | 137.0 | 134.0 | 135.0 | 0.0 | 0.00% | 1,555,500 |
| 2025-10-16 | 142.0 | 142.0 | 133.0 | 135.0 | -5.0 | -3.57% | 3,083,300 |
| 2025-10-15 | 139.0 | 143.0 | 139.0 | 140.0 | +2.0 | +1.45% | 1,313,200 |
| 2025-10-14 | 141.0 | 141.0 | 137.0 | 138.0 | -3.0 | -2.13% | 1,152,900 |
| 2025-10-10 | 143.0 | 144.0 | 141.0 | 141.0 | -2.0 | -1.40% | 631,100 |
| 2025-10-09 | 146.0 | 146.0 | 142.0 | 143.0 | -3.0 | -2.05% | 1,225,100 |
| 2025-10-08 | 143.0 | 148.0 | 143.0 | 146.0 | +6.0 | +4.29% | 1,677,500 |
| 2025-10-07 | 143.0 | 143.0 | 140.0 | 140.0 | -2.0 | -1.41% | 634,700 |
| 2025-10-06 | 143.0 | 144.0 | 140.0 | 142.0 | 0.0 | 0.00% | 978,200 |
| 2025-10-03 | 140.0 | 143.0 | 139.0 | 142.0 | +3.0 | +2.16% | 546,000 |
| 2025-10-02 | 142.0 | 142.0 | 138.0 | 139.0 | -1.0 | -0.71% | 709,900 |
| 2025-10-01 | 144.0 | 145.0 | 140.0 | 140.0 | -5.0 | -3.45% | 1,353,200 |
| 2025-09-30 | 152.0 | 152.0 | 145.0 | 145.0 | -8.0 | -5.23% | 1,465,800 |
| 2025-09-29 | 154.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 399,900 |
| 2025-09-26 | 155.0 | 156.0 | 153.0 | 154.0 | -1.0 | -0.65% | 732,600 |
| 2025-09-25 | 153.0 | 156.0 | 153.0 | 155.0 | +2.0 | +1.31% | 770,300 |
| 2025-09-24 | 154.0 | 154.0 | 152.0 | 153.0 | 0.0 | 0.00% | 502,000 |
| 2025-09-22 | 152.0 | 154.0 | 150.0 | 153.0 | +1.0 | +0.66% | 1,013,100 |
| 2025-09-19 | 153.0 | 154.0 | 150.0 | 152.0 | 0.0 | 0.00% | 680,000 |
| 2025-09-18 | 154.0 | 156.0 | 151.0 | 152.0 | -2.0 | -1.30% | 796,000 |
| 2025-09-17 | 151.0 | 156.0 | 150.0 | 154.0 | +3.0 | +1.99% | 1,924,200 |
| 2025-09-16 | 147.0 | 151.0 | 146.0 | 151.0 | +4.0 | +2.72% | 1,020,400 |
| 2025-09-12 | 146.0 | 147.0 | 145.0 | 147.0 | — | — | 409,500 |
直近120営業日分を表示