KabuInsight

タカセ

9087
スタンダード/陸運業/TAKASE 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
2026-03-131,718.01,766.01,710.01,766.0+11.0+0.63%2,000
2026-03-121,830.01,835.01,755.01,755.0-35.0-1.96%3,200
2026-03-111,790.01,790.01,790.01,790.0-40.0-2.19%100
2026-03-101,796.01,830.01,776.01,830.0+60.0+3.39%1,000
2026-03-091,790.01,790.01,706.01,770.0-18.0-1.01%3,700
2026-03-061,734.01,789.01,734.01,788.0+27.0+1.53%1,100
2026-03-051,889.01,890.01,761.01,761.0-78.0-4.24%3,900
2026-03-041,743.01,840.01,715.01,839.0+136.0+7.99%4,300
2026-03-031,775.01,775.01,703.01,703.0-74.0-4.16%7,000
2026-03-021,840.01,840.01,777.01,777.0-73.0-3.95%1,700
2026-02-271,764.01,850.01,764.01,850.0+86.0+4.88%4,200
2026-02-261,755.01,810.01,755.01,764.0+9.0+0.51%3,700
2026-02-251,760.01,797.01,754.01,755.0-5.0-0.28%2,600
2026-02-241,754.01,800.01,715.01,760.0+46.0+2.68%5,100
2026-02-201,715.01,715.01,635.01,714.0-41.0-2.34%2,200
2026-02-191,780.01,836.01,660.01,755.0+55.0+3.24%7,500
2026-02-181,604.01,700.01,560.01,700.0+140.0+8.97%4,400
2026-02-171,560.01,560.01,560.01,560.0-40.0-2.50%100
2026-02-161,597.01,600.01,597.01,600.0+3.0+0.19%1,500
2026-02-131,535.01,640.01,535.01,597.0+62.0+4.04%2,200
2026-02-121,480.01,540.01,480.01,535.0+55.0+3.72%2,100
2026-02-101,450.01,480.01,450.01,480.0+54.0+3.79%1,400
2026-02-091,426.01,426.01,426.01,426.00.00.00%—
2026-02-061,407.01,437.01,407.01,426.00.00.00%1,200
2026-02-051,426.01,426.01,426.01,426.00.00.00%—
2026-02-041,420.01,450.01,420.01,426.0+6.0+0.42%4,700
2026-02-031,373.01,420.01,373.01,420.0+48.0+3.50%4,300
2026-02-021,387.01,388.01,360.01,372.0+15.0+1.11%1,200
2026-01-301,380.01,380.01,357.01,357.0+7.0+0.52%2,300
2026-01-291,350.01,350.01,350.01,350.0-6.0-0.44%100
2026-01-281,361.01,363.01,356.01,356.0-3.0-0.22%1,100
2026-01-271,369.01,375.01,359.01,359.0-10.0-0.73%300
2026-01-261,388.01,395.01,343.01,369.0-19.0-1.37%3,700
2026-01-231,394.01,401.01,372.01,388.0+24.0+1.76%900
2026-01-221,322.01,370.01,322.01,364.0+42.0+3.18%5,300
2026-01-211,313.01,335.01,313.01,322.0-13.0-0.97%500
2026-01-201,317.01,335.01,317.01,335.0+25.0+1.91%2,100
2026-01-191,302.01,320.01,302.01,310.0+2.0+0.15%1,300
2026-01-161,297.01,310.01,297.01,308.0+7.0+0.54%900
2026-01-151,310.01,310.01,298.01,301.0-8.0-0.61%800
2026-01-141,309.01,309.01,309.01,309.0+9.0+0.69%100
2026-01-131,301.01,301.01,286.01,300.0+24.0+1.88%1,700
2026-01-091,276.01,276.01,276.01,276.00.00.00%—
2026-01-081,276.01,276.01,276.01,276.00.00.00%—
2026-01-071,285.01,285.01,276.01,276.0-9.0-0.70%800
2026-01-061,284.01,300.01,282.01,285.0+5.0+0.39%2,100
2026-01-051,274.01,280.01,274.01,280.0+19.0+1.51%300
2025-12-301,257.01,286.01,257.01,261.0+4.0+0.32%1,600
2025-12-291,274.01,274.01,255.01,257.0+8.0+0.64%400
2025-12-261,250.01,277.01,249.01,249.00.00.00%600
2025-12-251,274.01,274.01,249.01,249.0+3.0+0.24%300
2025-12-241,244.01,274.01,244.01,246.0-9.0-0.72%500
2025-12-231,280.01,280.01,230.01,255.0+5.0+0.40%1,900
2025-12-221,257.01,284.01,240.01,250.0-7.0-0.56%1,300
2025-12-191,253.01,282.01,252.01,257.0-11.0-0.87%1,100
2025-12-181,268.01,268.01,268.01,268.0+12.0+0.96%100
2025-12-171,285.01,285.01,255.01,256.0+1.0+0.08%500
2025-12-161,298.01,298.01,255.01,255.0-15.0-1.18%400
2025-12-151,250.01,280.01,250.01,270.0+25.0+2.01%900
2025-12-121,269.01,269.01,232.01,245.0-23.0-1.81%1,300
2025-12-111,268.01,268.01,268.01,268.00.00.00%—
2025-12-101,268.01,268.01,268.01,268.00.00.00%—
2025-12-091,268.01,268.01,268.01,268.00.00.00%—
2025-12-081,268.01,268.01,268.01,268.00.00.00%—
2025-12-051,271.01,271.01,268.01,268.0-20.0-1.55%400
2025-12-041,288.01,288.01,288.01,288.00.00.00%—
2025-12-031,281.01,288.01,281.01,288.0-1.0-0.08%300
2025-12-021,289.01,289.01,289.01,289.0-1.0-0.08%300
2025-12-011,290.01,290.01,290.01,290.0+10.0+0.78%100
2025-11-281,285.01,285.01,280.01,280.0-10.0-0.78%200
2025-11-271,290.01,290.01,290.01,290.00.00.00%400
2025-11-261,270.01,290.01,270.01,290.0+20.0+1.57%300
2025-11-251,290.01,290.01,261.01,270.0+10.0+0.79%500
2025-11-211,265.01,265.01,260.01,260.0-10.0-0.79%700
2025-11-201,261.01,270.01,261.01,270.0+9.0+0.71%500
2025-11-191,282.01,282.01,261.01,261.0-24.0-1.87%1,100
2025-11-181,271.01,285.01,271.01,285.00.00.00%400
2025-11-171,270.01,285.01,270.01,285.0+15.0+1.18%500
2025-11-141,269.01,298.01,261.01,270.0-29.0-2.23%1,000
2025-11-131,319.01,319.01,285.01,299.0-11.0-0.84%1,300
2025-11-121,308.01,310.01,277.01,310.0+30.0+2.34%2,900
2025-11-111,280.01,280.01,280.01,280.0+29.0+2.32%100
2025-11-101,251.01,251.01,251.01,251.0+1.0+0.08%1,200
2025-11-071,280.01,280.01,250.01,250.0-1.0-0.08%200
2025-11-061,251.01,251.01,251.01,251.00.00.00%—
2025-11-051,251.01,252.01,251.01,251.0-1.0-0.08%300
2025-11-041,252.01,252.01,252.01,252.00.00.00%—
2025-10-311,252.01,252.01,252.01,252.0-10.0-0.79%400
2025-10-301,262.01,262.01,262.01,262.00.00.00%100
2025-10-291,263.01,263.01,262.01,262.0+1.0+0.08%500
2025-10-281,260.01,261.01,260.01,261.0+31.0+2.52%500
2025-10-271,230.01,230.01,230.01,230.00.00.00%—
2025-10-241,230.01,230.01,230.01,230.0-30.0-2.38%200
2025-10-231,260.01,260.01,260.01,260.0+6.0+0.48%100
2025-10-221,254.01,254.01,254.01,254.00.00.00%—
2025-10-211,234.01,254.01,234.01,254.0+3.0+0.24%600
2025-10-201,270.01,270.01,251.01,251.0+3.0+0.24%200
2025-10-171,220.01,248.01,211.01,248.0+24.0+1.96%3,300
2025-10-161,238.01,238.01,224.01,224.0-18.0-1.45%2,400
2025-10-151,243.01,271.01,240.01,242.0-9.0-0.72%5,200
2025-10-141,293.01,295.01,244.01,251.0-46.0-3.55%4,000
2025-10-101,302.01,302.01,297.01,297.0-9.0-0.69%2,000
2025-10-091,306.01,306.01,306.01,306.00.00.00%—
2025-10-081,306.01,306.01,306.01,306.00.00.00%—
2025-10-071,306.01,306.01,306.01,306.0+6.0+0.46%100
2025-10-061,300.01,300.01,300.01,300.00.00.00%—
2025-10-031,325.01,329.01,300.01,300.0-25.0-1.89%1,100
2025-10-021,325.01,325.01,325.01,325.00.00.00%—
2025-10-011,325.01,325.01,325.01,325.00.00.00%—
2025-09-301,325.01,325.01,325.01,325.00.00.00%500
2025-09-291,325.01,325.01,325.01,325.00.00.00%—
2025-09-261,325.01,325.01,324.01,325.00.00.00%400
2025-09-251,334.01,334.01,325.01,325.0-5.0-0.38%2,700
2025-09-241,330.01,330.01,330.01,330.0+6.0+0.45%300
2025-09-221,323.01,330.01,323.01,324.0+11.0+0.84%1,300
2025-09-191,316.01,316.01,313.01,313.0-13.0-0.98%200
2025-09-181,324.01,326.01,324.01,326.0+8.0+0.61%300
2025-09-171,318.01,318.01,318.01,318.00.00.00%—
2025-09-161,315.01,323.01,315.01,318.0-5.0-0.38%1,600
2025-09-121,323.01,323.01,323.01,323.0———

直近120営業日分を表示