KabuInsight

立川ブラインド工業

7989
プライム/金属製品/TACHIKAWA CORPORATION
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
2026-03-132,513.02,547.02,511.02,543.0+7.0+0.28%30,600
2026-03-122,588.02,597.02,530.02,536.0-56.0-2.16%57,800
2026-03-112,594.02,653.02,572.02,592.0+32.0+1.25%64,100
2026-03-102,581.02,587.02,535.02,560.0+29.0+1.15%78,400
2026-03-092,500.02,534.02,475.02,531.0-18.0-0.71%86,300
2026-03-062,530.02,557.02,492.02,549.0+2.0+0.08%68,800
2026-03-052,556.02,574.02,520.02,547.0+61.0+2.45%70,900
2026-03-042,527.02,546.02,450.02,486.0-79.0-3.08%116,400
2026-03-032,623.02,623.02,565.02,565.0-61.0-2.32%64,000
2026-03-022,596.02,654.02,556.02,626.0+1.0+0.04%64,400
2026-02-272,552.02,640.02,552.02,625.0+64.0+2.50%71,300
2026-02-262,552.02,566.02,547.02,561.0+16.0+0.63%36,200
2026-02-252,552.02,562.02,538.02,545.0-7.0-0.27%59,900
2026-02-242,557.02,561.02,518.02,552.0+7.0+0.28%132,100
2026-02-202,535.02,550.02,505.02,545.0+11.0+0.43%82,500
2026-02-192,562.02,563.02,527.02,534.0-23.0-0.90%37,000
2026-02-182,500.02,569.02,500.02,557.0+58.0+2.32%64,500
2026-02-172,531.02,531.02,492.02,499.0-35.0-1.38%80,500
2026-02-162,545.02,592.02,531.02,534.0+16.0+0.64%123,400
2026-02-132,583.02,591.02,517.02,518.0-48.0-1.87%128,600
2026-02-122,564.02,674.02,516.02,566.0+52.0+2.07%443,600
2026-02-102,030.02,514.02,020.02,514.0+500.0+24.83%83,300
2026-02-092,006.02,027.02,006.02,014.0+16.0+0.80%65,800
2026-02-061,980.01,998.01,975.01,998.0+18.0+0.91%27,000
2026-02-051,978.01,988.01,960.01,980.0+15.0+0.76%20,900
2026-02-041,946.01,975.01,939.01,965.0+19.0+0.98%45,300
2026-02-031,943.01,960.01,941.01,946.0+4.0+0.21%20,900
2026-02-021,949.01,964.01,938.01,942.0+10.0+0.52%41,100
2026-01-301,924.01,938.01,911.01,932.0+10.0+0.52%29,700
2026-01-291,931.01,931.01,909.01,922.0-3.0-0.16%35,100
2026-01-281,940.01,940.01,925.01,925.0-25.0-1.28%32,800
2026-01-271,950.01,959.01,932.01,950.00.00.00%39,100
2026-01-261,957.01,960.01,944.01,950.0-35.0-1.76%51,200
2026-01-231,990.02,003.01,975.01,985.0-7.0-0.35%36,500
2026-01-221,962.01,995.01,960.01,992.0+34.0+1.74%40,700
2026-01-211,933.01,958.01,922.01,958.0+20.0+1.03%34,500
2026-01-201,975.01,975.01,937.01,938.0-37.0-1.87%58,100
2026-01-191,998.02,002.01,970.01,975.0-22.0-1.10%36,300
2026-01-161,982.01,998.01,971.01,997.0+15.0+0.76%52,900
2026-01-151,991.01,995.01,979.01,982.0-11.0-0.55%45,800
2026-01-141,971.01,993.01,970.01,993.0+29.0+1.48%66,800
2026-01-131,968.01,975.01,951.01,964.0+10.0+0.51%64,900
2026-01-091,936.01,956.01,933.01,954.0+14.0+0.72%30,100
2026-01-081,960.01,963.01,940.01,940.0-17.0-0.87%31,200
2026-01-071,961.01,964.01,945.01,957.0-1.0-0.05%37,300
2026-01-061,941.01,958.01,941.01,958.0+14.0+0.72%34,700
2026-01-051,975.01,986.01,943.01,944.0-31.0-1.57%65,700
2025-12-301,956.01,975.01,947.01,975.0+19.0+0.97%48,700
2025-12-291,914.01,958.01,902.01,956.0-4.0-0.20%132,200
2025-12-261,965.01,969.01,953.01,960.0-2.0-0.10%137,500
2025-12-251,955.01,962.01,952.01,962.0+14.0+0.72%44,000
2025-12-241,958.01,960.01,945.01,948.0-8.0-0.41%60,400
2025-12-231,955.01,963.01,949.01,956.0+9.0+0.46%33,800
2025-12-221,960.01,961.01,946.01,947.0-1.0-0.05%44,900
2025-12-191,967.01,967.01,946.01,948.0-6.0-0.31%44,800
2025-12-181,946.01,961.01,945.01,954.0+7.0+0.36%30,000
2025-12-171,950.01,950.01,937.01,947.0-6.0-0.31%56,800
2025-12-161,990.01,994.01,953.01,953.0-32.0-1.61%65,600
2025-12-151,965.01,990.01,963.01,985.0+23.0+1.17%101,000
2025-12-121,949.01,964.01,936.01,962.0+29.0+1.50%107,900
2025-12-111,969.01,969.01,933.01,933.0-39.0-1.98%127,200
2025-12-101,966.01,980.01,965.01,972.0+14.0+0.72%59,800
2025-12-091,972.01,972.01,945.01,958.0-11.0-0.56%51,300
2025-12-081,944.01,969.01,937.01,969.0+39.0+2.02%73,900
2025-12-051,958.01,958.01,930.01,930.0-15.0-0.77%53,400
2025-12-041,941.01,958.01,939.01,945.0-3.0-0.15%58,300
2025-12-031,958.01,970.01,948.01,948.0-9.0-0.46%34,400
2025-12-021,976.01,978.01,957.01,957.0-9.0-0.46%35,900
2025-12-012,023.02,023.01,965.01,966.0-24.0-1.21%64,100
2025-11-281,985.01,992.01,981.01,990.0+5.0+0.25%30,200
2025-11-271,974.01,988.01,958.01,985.0+25.0+1.28%54,100
2025-11-261,950.01,965.01,945.01,960.0+10.0+0.51%32,500
2025-11-251,977.01,977.01,950.01,950.0-27.0-1.37%23,800
2025-11-211,915.01,981.01,915.01,977.0+59.0+3.08%36,800
2025-11-201,924.01,929.01,909.01,918.0+5.0+0.26%29,900
2025-11-191,934.01,941.01,911.01,913.0-19.0-0.98%24,500
2025-11-181,966.01,966.01,932.01,932.0-41.0-2.08%20,900
2025-11-171,985.01,990.01,968.01,973.0+2.0+0.10%20,300
2025-11-141,970.01,979.01,959.01,971.0+1.0+0.05%19,800
2025-11-131,988.01,998.01,970.01,970.0-3.0-0.15%18,200
2025-11-121,964.01,981.01,964.01,973.0+9.0+0.46%25,600
2025-11-111,966.01,970.01,942.01,964.0+12.0+0.61%18,500
2025-11-101,966.01,966.01,951.01,952.0+1.0+0.05%27,800
2025-11-071,950.01,958.01,935.01,951.0+1.0+0.05%20,200
2025-11-061,991.01,991.01,950.01,950.0-32.0-1.61%26,300
2025-11-051,924.02,000.01,898.01,982.0+62.0+3.23%60,100
2025-11-041,905.01,942.01,905.01,920.0+27.0+1.43%22,300
2025-10-311,898.01,903.01,885.01,893.0-10.0-0.53%16,300
2025-10-301,885.01,906.01,883.01,903.0+16.0+0.85%35,800
2025-10-291,933.01,933.01,885.01,887.0-46.0-2.38%17,000
2025-10-281,952.01,952.01,925.01,933.0-31.0-1.58%17,500
2025-10-271,940.01,964.01,931.01,964.0+39.0+2.03%22,300
2025-10-241,943.01,943.01,912.01,925.0-4.0-0.21%20,900
2025-10-231,918.01,939.01,918.01,929.0+11.0+0.57%17,000
2025-10-221,903.01,921.01,886.01,918.0+23.0+1.21%11,100
2025-10-211,883.01,901.01,875.01,895.0+30.0+1.61%17,300
2025-10-201,863.01,885.01,863.01,865.0+2.0+0.11%15,900
2025-10-171,885.01,885.01,859.01,863.0-14.0-0.75%8,900
2025-10-161,880.01,893.01,870.01,877.0+8.0+0.43%11,300
2025-10-151,860.01,876.01,860.01,869.0+10.0+0.54%11,100
2025-10-141,853.01,869.01,850.01,859.0-11.0-0.59%26,600
2025-10-101,899.01,899.01,863.01,870.0-46.0-2.40%27,500
2025-10-091,929.01,929.01,904.01,916.0+4.0+0.21%12,600
2025-10-081,908.01,930.01,908.01,912.0+4.0+0.21%13,400
2025-10-071,900.01,908.01,882.01,908.00.00.00%12,300
2025-10-061,930.01,930.01,901.01,908.0+18.0+0.95%17,000
2025-10-031,873.01,911.01,873.01,890.0+9.0+0.48%13,600
2025-10-021,922.01,922.01,881.01,881.0-16.0-0.84%15,300
2025-10-011,950.01,950.01,888.01,897.0-53.0-2.72%30,500
2025-09-301,970.01,972.01,950.01,950.0-14.0-0.71%14,900
2025-09-291,977.01,977.01,944.01,964.0-9.0-0.46%17,300
2025-09-261,945.01,985.01,943.01,973.0+15.0+0.77%23,200
2025-09-252,008.02,015.01,947.01,958.0-57.0-2.83%66,800
2025-09-241,998.02,023.01,978.02,015.0+27.0+1.36%28,100
2025-09-221,987.01,992.01,963.01,988.0+33.0+1.69%16,700
2025-09-191,945.01,969.01,936.01,955.0+31.0+1.61%22,900
2025-09-181,931.01,931.01,915.01,924.0-4.0-0.21%11,000
2025-09-171,912.01,928.01,910.01,928.0+3.0+0.16%13,600
2025-09-161,900.01,928.01,891.01,925.0+30.0+1.58%17,400
2025-09-121,907.01,908.01,890.01,895.0——18,200

直近120営業日分を表示