KabuInsight

ジャパン・ティッシュエンジニアリング

7774
グロース/精密機器/Japan Tissue Engineering 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
2026-03-13630.0640.0626.0635.0-23.0-3.50%183,500
2026-03-12700.0700.0654.0658.0-57.0-7.97%185,600
2026-03-11690.0725.0685.0715.0+29.0+4.23%173,300
2026-03-10663.0697.0660.0686.0+43.0+6.69%153,700
2026-03-09693.0698.0643.0643.0-80.0-11.07%328,500
2026-03-06722.0733.0708.0723.0-8.0-1.09%129,700
2026-03-05717.0731.0697.0731.0+38.0+5.48%301,300
2026-03-04748.0773.0680.0693.0-100.0-12.61%574,100
2026-03-03777.0883.0756.0793.0+25.0+3.26%721,100
2026-03-02785.0795.0755.0768.0-28.0-3.52%402,900
2026-02-27706.0796.0706.0796.0+100.0+14.37%581,800
2026-02-26704.0704.0684.0696.0-4.0-0.57%164,600
2026-02-25669.0710.0668.0700.0+21.0+3.09%319,900
2026-02-24628.0694.0603.0679.0+48.0+7.61%988,900
2026-02-20650.0676.0626.0631.0+13.0+2.10%350,600
2026-02-19624.0625.0609.0618.0-6.0-0.96%64,900
2026-02-18638.0644.0620.0624.0-10.0-1.58%215,200
2026-02-17609.0637.0600.0634.0+25.0+4.11%210,000
2026-02-16605.0611.0598.0609.0+8.0+1.33%115,900
2026-02-13596.0601.0587.0601.0+11.0+1.86%95,800
2026-02-12595.0606.0590.0590.0-4.0-0.67%136,300
2026-02-10561.0594.0561.0594.0+34.0+6.07%135,300
2026-02-09575.0576.0558.0560.0+4.0+0.72%125,900
2026-02-06574.0574.0555.0556.0+2.0+0.36%129,400
2026-02-05540.0554.0536.0554.0+16.0+2.97%54,900
2026-02-04532.0538.0527.0538.0+9.0+1.70%73,600
2026-02-03524.0535.0518.0529.0+11.0+2.12%156,300
2026-02-02550.0550.0508.0518.0-22.0-4.07%228,400
2026-01-30559.0563.0524.0540.0-24.0-4.26%202,600
2026-01-29567.0578.0560.0564.0-1.0-0.18%106,000
2026-01-28572.0572.0560.0565.0-10.0-1.74%58,700
2026-01-27579.0583.0566.0575.0-7.0-1.20%136,900
2026-01-26578.0602.0572.0582.0+4.0+0.69%325,300
2026-01-23538.0615.0532.0578.0+60.0+11.58%1,209,500
2026-01-22522.0526.0518.0518.0-3.0-0.58%46,600
2026-01-21530.0531.0518.0521.0-12.0-2.25%129,400
2026-01-20539.0539.0530.0533.0-10.0-1.84%84,600
2026-01-19540.0547.0534.0543.0+8.0+1.50%96,800
2026-01-16551.0554.0531.0535.0-21.0-3.78%102,300
2026-01-15530.0557.0530.0556.0+25.0+4.71%147,000
2026-01-14537.0540.0530.0531.0-6.0-1.12%82,500
2026-01-13542.0543.0530.0537.0-5.0-0.92%95,400
2026-01-09546.0546.0536.0542.0+6.0+1.12%105,300
2026-01-08547.0554.0536.0536.0-16.0-2.90%129,100
2026-01-07536.0552.0533.0552.0+20.0+3.76%256,600
2026-01-06565.0580.0526.0532.0-53.0-9.06%848,800
2026-01-05602.0622.0580.0585.0-37.0-5.95%532,500
2025-12-30585.0674.0580.0622.0+47.0+8.17%3,704,900
2025-12-29499.0575.0493.0575.0+80.0+16.16%784,100
2025-12-26508.0508.0494.0495.0-12.0-2.37%72,000
2025-12-25487.0508.0486.0507.0+17.0+3.47%94,900
2025-12-24483.0491.0480.0490.0+6.0+1.24%73,000
2025-12-23451.0484.0451.0484.0+35.0+7.80%155,600
2025-12-22460.0466.0448.0449.0-11.0-2.39%117,700
2025-12-19466.0468.0457.0460.0-9.0-1.92%98,100
2025-12-18473.0475.0466.0469.0-5.0-1.05%54,900
2025-12-17472.0474.0470.0474.0+1.0+0.21%28,700
2025-12-16474.0477.0470.0473.0+2.0+0.42%37,700
2025-12-15483.0483.0470.0471.0-11.0-2.28%69,200
2025-12-12480.0483.0478.0482.0+2.0+0.42%53,300
2025-12-11492.0494.0480.0480.0-9.0-1.84%57,100
2025-12-10491.0493.0486.0489.0-1.0-0.20%47,100
2025-12-09486.0493.0485.0490.0+2.0+0.41%52,400
2025-12-08502.0508.0488.0488.0-14.0-2.79%51,000
2025-12-05509.0524.0500.0502.0-5.0-0.99%90,700
2025-12-04500.0513.0500.0507.0+3.0+0.60%39,000
2025-12-03506.0512.0493.0504.0-2.0-0.40%91,400
2025-12-02502.0515.0487.0506.0+10.0+2.02%116,500
2025-12-01486.0502.0484.0496.0+8.0+1.64%79,900
2025-11-28483.0488.0480.0488.0+2.0+0.41%44,200
2025-11-27486.0486.0481.0486.0+2.0+0.41%28,200
2025-11-26490.0490.0482.0484.0-2.0-0.41%18,900
2025-11-25485.0490.0482.0486.0+1.0+0.21%28,300
2025-11-21479.0488.0479.0485.0+6.0+1.25%39,600
2025-11-20482.0486.0479.0479.0+1.0+0.21%24,000
2025-11-19480.0485.0476.0478.0+2.0+0.42%25,000
2025-11-18474.0482.0473.0476.0-2.0-0.42%33,100
2025-11-17490.0490.0476.0478.0-12.0-2.45%45,100
2025-11-14490.0496.0478.0490.0-5.0-1.01%73,400
2025-11-13478.0503.0478.0495.0+13.0+2.70%124,000
2025-11-12466.0483.0466.0482.0+16.0+3.43%59,400
2025-11-11474.0474.0465.0466.0-1.0-0.21%44,100
2025-11-10465.0475.0465.0467.0+4.0+0.86%41,700
2025-11-07458.0471.0458.0463.00.00.00%46,400
2025-11-06470.0471.0458.0463.0-5.0-1.07%46,900
2025-11-05472.0474.0467.0468.0-8.0-1.68%54,700
2025-11-04479.0492.0476.0476.0+5.0+1.06%81,400
2025-10-31473.0479.0466.0471.0-7.0-1.46%95,600
2025-10-30482.0485.0468.0478.0-3.0-0.62%163,500
2025-10-29488.0500.0481.0481.0-8.0-1.64%78,300
2025-10-28493.0498.0489.0489.0-4.0-0.81%65,700
2025-10-27497.0497.0492.0493.0+1.0+0.20%39,100
2025-10-24496.0499.0492.0492.0-6.0-1.20%38,400
2025-10-23500.0501.0496.0498.0-2.0-0.40%20,600
2025-10-22492.0504.0492.0500.0+5.0+1.01%37,000
2025-10-21490.0497.0490.0495.0+4.0+0.81%36,100
2025-10-20496.0502.0486.0491.0+2.0+0.41%62,500
2025-10-17497.0497.0487.0489.0-6.0-1.21%66,100
2025-10-16497.0502.0494.0495.0-1.0-0.20%40,900
2025-10-15491.0500.0489.0496.0+10.0+2.06%46,000
2025-10-14491.0495.0482.0486.0-15.0-2.99%102,100
2025-10-10503.0506.0500.0501.0-5.0-0.99%49,300
2025-10-09503.0506.0499.0506.0+4.0+0.80%22,300
2025-10-08508.0515.0501.0502.0-4.0-0.79%46,600
2025-10-07503.0508.0496.0506.0+6.0+1.20%65,200
2025-10-06499.0504.0486.0500.0+9.0+1.83%84,500
2025-10-03491.0503.0490.0491.0-3.0-0.61%79,500
2025-10-02497.0510.0492.0494.0-1.0-0.20%82,100
2025-10-01500.0500.0492.0495.0-7.0-1.39%74,400
2025-09-30515.0515.0502.0502.0-13.0-2.52%60,500
2025-09-29511.0517.0507.0515.0+5.0+0.98%59,500
2025-09-26510.0513.0506.0510.0-5.0-0.97%25,600
2025-09-25508.0515.0506.0515.0+6.0+1.18%31,600
2025-09-24516.0517.0506.0509.0-5.0-0.97%45,300
2025-09-22511.0514.0507.0514.0+5.0+0.98%42,900
2025-09-19508.0514.0503.0509.0+2.0+0.39%69,000
2025-09-18505.0514.0501.0507.0+6.0+1.20%51,200
2025-09-17509.0509.0498.0501.0-4.0-0.79%27,500
2025-09-16504.0506.0495.0505.0+3.0+0.60%48,600
2025-09-12499.0502.0487.0502.0——58,500

直近120営業日分を表示