KabuInsight

タカヨシホールディングス

9259
グロース/サービス業/TAKAYOSHI Holdings,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
2026-03-13968.0990.0968.0989.0+12.0+1.23%7,800
2026-03-12985.0991.0972.0977.0-13.0-1.31%19,100
2026-03-11991.0995.0982.0990.0+11.0+1.12%12,600
2026-03-10975.01,028.0975.0979.0+1.0+0.10%33,500
2026-03-09958.0978.0924.0978.0+5.0+0.51%28,800
2026-03-06967.0984.0956.0973.0+5.0+0.52%9,100
2026-03-05950.0992.0950.0968.0+29.0+3.09%27,000
2026-03-04920.0944.0903.0939.0+4.0+0.43%31,300
2026-03-03946.0969.0935.0935.0-11.0-1.16%43,100
2026-03-02960.0995.0945.0946.0-28.0-2.87%29,100
2026-02-27966.0998.0964.0974.0+8.0+0.83%30,800
2026-02-26968.0999.0964.0966.0+4.0+0.42%26,700
2026-02-25943.01,000.0935.0962.0+21.0+2.23%47,800
2026-02-24918.0942.0909.0941.0+35.0+3.86%9,800
2026-02-20913.0940.0902.0906.0-7.0-0.77%29,700
2026-02-19903.0934.0901.0913.0+5.0+0.55%43,300
2026-02-18925.0944.0905.0908.0-4.0-0.44%16,600
2026-02-17936.0966.0910.0912.0-25.0-2.67%31,600
2026-02-16933.0953.0916.0937.0+3.0+0.32%48,600
2026-02-13934.0962.0932.0934.0-6.0-0.64%58,900
2026-02-12918.0946.0912.0940.0+20.0+2.17%44,900
2026-02-10854.0949.0852.0920.0+68.0+7.98%117,700
2026-02-09856.0858.0846.0852.0+7.0+0.83%22,800
2026-02-06839.0849.0839.0845.0-1.0-0.12%7,000
2026-02-05837.0848.0837.0846.0+11.0+1.32%12,200
2026-02-04826.0848.0826.0835.00.00.00%18,000
2026-02-03810.0842.0805.0835.0+23.0+2.83%50,300
2026-02-02820.0823.0812.0812.00.00.00%29,800
2026-01-30835.0837.0805.0812.0-27.0-3.22%84,000
2026-01-29831.0840.0813.0839.0+10.0+1.21%50,600
2026-01-28833.0833.0818.0829.0-4.0-0.48%25,000
2026-01-27823.0837.0814.0833.0+8.0+0.97%46,300
2026-01-26838.0840.0815.0825.0-8.0-0.96%53,800
2026-01-23820.0837.0812.0833.0+13.0+1.59%39,600
2026-01-22816.0826.0814.0820.0+13.0+1.61%36,300
2026-01-21791.0807.0766.0807.0+7.0+0.88%97,300
2026-01-20805.0809.0795.0800.0-3.0-0.37%79,000
2026-01-19779.0803.0768.0803.0+39.0+5.10%120,000
2026-01-16773.0773.0742.0764.0-39.0-4.86%227,400
2026-01-15779.0810.0771.0803.0+22.0+2.82%139,900
2026-01-14790.0794.0775.0781.0-9.0-1.14%73,800
2026-01-13802.0802.0770.0790.0-16.0-1.99%174,200
2026-01-09760.0810.0752.0806.0+47.0+6.19%918,200
2026-01-08759.0759.0750.0759.00.00.00%48,000
2026-01-07764.0797.0755.0759.00.00.00%46,900
2026-01-06760.0760.0755.0759.0-1.0-0.13%30,200
2026-01-05759.0776.0756.0760.0+1.0+0.13%58,400
2025-12-30760.0760.0748.0759.0+1.0+0.13%21,400
2025-12-29758.0758.0746.0758.00.00.00%10,900
2025-12-26770.0779.0758.0758.0-12.0-1.56%6,900
2025-12-25770.0781.0758.0770.0-11.0-1.41%7,200
2025-12-24783.0794.0766.0781.0-6.0-0.76%6,700
2025-12-23791.0794.0776.0787.0-11.0-1.38%5,300
2025-12-22825.0825.0795.0798.0-16.0-1.97%7,500
2025-12-19814.0819.0806.0814.0-7.0-0.85%3,500
2025-12-18824.0828.0810.0821.0-3.0-0.36%2,700
2025-12-17820.0829.0817.0824.00.00.00%3,600
2025-12-16815.0828.0810.0824.00.00.00%8,700
2025-12-15830.0830.0808.0824.0-6.0-0.72%5,600
2025-12-12819.0833.0811.0830.0+4.0+0.48%6,700
2025-12-11834.0834.0820.0826.0-8.0-0.96%1,500
2025-12-10841.0841.0805.0834.0-7.0-0.83%14,600
2025-12-09825.0848.0820.0841.0+18.0+2.19%43,300
2025-12-08815.0830.0813.0823.0+8.0+0.98%3,400
2025-12-05809.0827.0788.0815.0+8.0+0.99%10,800
2025-12-04812.0829.0797.0807.0-5.0-0.62%14,700
2025-12-03791.0879.0791.0812.0+17.0+2.14%44,000
2025-12-02771.0797.0765.0795.0+20.0+2.58%11,000
2025-12-01768.0776.0747.0775.0+6.0+0.78%42,700
2025-11-28759.0776.0756.0769.0+9.0+1.18%13,300
2025-11-27750.0765.0749.0760.0+11.0+1.47%5,900
2025-11-26751.0751.0743.0749.0-2.0-0.27%5,400
2025-11-25744.0757.0742.0751.0+6.0+0.81%6,600
2025-11-21732.0746.0731.0745.0+13.0+1.78%6,300
2025-11-20734.0735.0727.0732.0-2.0-0.27%12,100
2025-11-19728.0741.0724.0734.0+2.0+0.27%21,600
2025-11-18730.0736.0715.0732.0+2.0+0.27%13,400
2025-11-17737.0737.0723.0730.0-5.0-0.68%6,100
2025-11-14729.0736.0726.0735.0-1.0-0.14%6,800
2025-11-13735.0737.0730.0736.0-2.0-0.27%9,600
2025-11-12735.0744.0730.0738.0-5.0-0.67%12,300
2025-11-11748.0748.0731.0743.0-6.0-0.80%17,200
2025-11-10733.0757.0720.0749.0+17.0+2.32%43,200
2025-11-07728.0733.0718.0732.0-1.0-0.14%8,900
2025-11-06740.0740.0720.0733.0-5.0-0.68%4,600
2025-11-05733.0743.0725.0738.0+5.0+0.68%11,100
2025-11-04736.0739.0727.0733.0-4.0-0.54%4,500
2025-10-31736.0745.0715.0737.0+1.0+0.14%13,000
2025-10-30733.0739.0730.0736.0-2.0-0.27%4,200
2025-10-29734.0738.0733.0738.0+4.0+0.54%8,900
2025-10-28739.0739.0731.0734.0+2.0+0.27%5,000
2025-10-27741.0741.0727.0732.0-1.0-0.14%9,600
2025-10-24733.0735.0728.0733.0+1.0+0.14%1,500
2025-10-23733.0733.0732.0732.00.00.00%1,100
2025-10-22723.0737.0723.0732.0-5.0-0.68%2,400
2025-10-21739.0740.0730.0737.0-2.0-0.27%7,700
2025-10-20734.0739.0724.0739.0+5.0+0.68%4,800
2025-10-17725.0734.0717.0734.0+1.0+0.14%2,500
2025-10-16733.0733.0727.0733.00.00.00%3,700
2025-10-15728.0734.0728.0733.00.00.00%3,600
2025-10-14719.0739.0715.0733.0-1.0-0.14%3,000
2025-10-10732.0734.0710.0734.0+2.0+0.27%9,000
2025-10-09731.0734.0720.0732.0-2.0-0.27%2,900
2025-10-08740.0740.0721.0734.0-1.0-0.14%6,900
2025-10-07730.0738.0725.0735.0+5.0+0.68%5,300
2025-10-06725.0740.0723.0730.0+5.0+0.69%8,900
2025-10-03717.0728.0712.0725.0+8.0+1.12%5,700
2025-10-02715.0719.0711.0717.0+3.0+0.42%7,500
2025-10-01710.0714.0704.0714.0+2.0+0.28%8,300
2025-09-30708.0715.0697.0712.0+8.0+1.14%5,800
2025-09-29709.0709.0690.0704.0-20.0-2.76%19,300
2025-09-26731.0739.0724.0724.0-10.0-1.36%18,500
2025-09-25746.0746.0733.0734.0-12.0-1.61%20,000
2025-09-24749.0749.0743.0746.0-3.0-0.40%10,400
2025-09-22746.0750.0743.0749.0+3.0+0.40%11,300
2025-09-19739.0750.0731.0746.0+4.0+0.54%10,800
2025-09-18753.0753.0736.0742.0-11.0-1.46%12,000
2025-09-17752.0755.0747.0753.00.00.00%12,100
2025-09-16744.0754.0742.0753.0+10.0+1.35%26,300
2025-09-12741.0744.0738.0743.0——9,300

直近120営業日分を表示