タナベコンサルティンググループ
9644プライム/サービス業/TANABE CONSULTING GROUP 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 | 712.0 | 716.0 | 710.0 | 712.0 | -3.0 | -0.42% | 40,300 |
| 2026-03-12 | 718.0 | 719.0 | 712.0 | 715.0 | -7.0 | -0.97% | 35,900 |
| 2026-03-11 | 730.0 | 734.0 | 721.0 | 722.0 | -2.0 | -0.28% | 20,000 |
| 2026-03-10 | 723.0 | 732.0 | 718.0 | 724.0 | +9.0 | +1.26% | 44,600 |
| 2026-03-09 | 712.0 | 719.0 | 704.0 | 715.0 | -11.0 | -1.52% | 50,200 |
| 2026-03-06 | 740.0 | 740.0 | 724.0 | 726.0 | -14.0 | -1.89% | 41,600 |
| 2026-03-05 | 730.0 | 750.0 | 724.0 | 740.0 | +25.0 | +3.50% | 48,300 |
| 2026-03-04 | 720.0 | 727.0 | 709.0 | 715.0 | -12.0 | -1.65% | 83,200 |
| 2026-03-03 | 736.0 | 737.0 | 727.0 | 727.0 | -9.0 | -1.22% | 63,700 |
| 2026-03-02 | 748.0 | 748.0 | 735.0 | 736.0 | -12.0 | -1.60% | 93,000 |
| 2026-02-27 | 748.0 | 752.0 | 745.0 | 748.0 | 0.0 | 0.00% | 45,200 |
| 2026-02-26 | 752.0 | 754.0 | 746.0 | 748.0 | -4.0 | -0.53% | 46,500 |
| 2026-02-25 | 739.0 | 758.0 | 739.0 | 752.0 | +17.0 | +2.31% | 71,400 |
| 2026-02-24 | 720.0 | 740.0 | 718.0 | 735.0 | +17.0 | +2.37% | 54,400 |
| 2026-02-20 | 730.0 | 730.0 | 718.0 | 718.0 | -14.0 | -1.91% | 46,400 |
| 2026-02-19 | 727.0 | 732.0 | 725.0 | 732.0 | +4.0 | +0.55% | 24,600 |
| 2026-02-18 | 729.0 | 732.0 | 723.0 | 728.0 | +5.0 | +0.69% | 23,200 |
| 2026-02-17 | 726.0 | 728.0 | 722.0 | 723.0 | -4.0 | -0.55% | 27,500 |
| 2026-02-16 | 730.0 | 733.0 | 725.0 | 727.0 | -3.0 | -0.41% | 31,800 |
| 2026-02-13 | 733.0 | 749.0 | 725.0 | 730.0 | -2.0 | -0.27% | 128,900 |
| 2026-02-12 | 735.0 | 739.0 | 730.0 | 732.0 | -7.0 | -0.95% | 72,500 |
| 2026-02-10 | 758.0 | 764.0 | 728.0 | 739.0 | -15.0 | -1.99% | 97,900 |
| 2026-02-09 | 753.0 | 760.0 | 748.0 | 754.0 | +8.0 | +1.07% | 38,100 |
| 2026-02-06 | 744.0 | 747.0 | 740.0 | 746.0 | -1.0 | -0.13% | 21,200 |
| 2026-02-05 | 740.0 | 749.0 | 739.0 | 747.0 | +3.0 | +0.40% | 23,900 |
| 2026-02-04 | 751.0 | 751.0 | 741.0 | 744.0 | -7.0 | -0.93% | 22,600 |
| 2026-02-03 | 740.0 | 751.0 | 740.0 | 751.0 | +12.0 | +1.62% | 23,200 |
| 2026-02-02 | 743.0 | 753.0 | 739.0 | 739.0 | -4.0 | -0.54% | 47,100 |
| 2026-01-30 | 734.0 | 743.0 | 733.0 | 743.0 | +7.0 | +0.95% | 31,400 |
| 2026-01-29 | 741.0 | 741.0 | 731.0 | 736.0 | 0.0 | 0.00% | 33,500 |
| 2026-01-28 | 741.0 | 742.0 | 736.0 | 736.0 | -5.0 | -0.67% | 28,400 |
| 2026-01-27 | 745.0 | 746.0 | 739.0 | 741.0 | -3.0 | -0.40% | 31,000 |
| 2026-01-26 | 757.0 | 757.0 | 743.0 | 744.0 | -11.0 | -1.46% | 37,100 |
| 2026-01-23 | 754.0 | 761.0 | 754.0 | 755.0 | 0.0 | 0.00% | 23,200 |
| 2026-01-22 | 750.0 | 756.0 | 750.0 | 755.0 | +9.0 | +1.21% | 20,400 |
| 2026-01-21 | 750.0 | 780.0 | 746.0 | 746.0 | -8.0 | -1.06% | 94,200 |
| 2026-01-20 | 763.0 | 764.0 | 753.0 | 754.0 | -8.0 | -1.05% | 29,600 |
| 2026-01-19 | 769.0 | 772.0 | 760.0 | 762.0 | -7.0 | -0.91% | 28,900 |
| 2026-01-16 | 751.0 | 769.0 | 751.0 | 769.0 | +18.0 | +2.40% | 49,400 |
| 2026-01-15 | 746.0 | 755.0 | 744.0 | 751.0 | +7.0 | +0.94% | 32,900 |
| 2026-01-14 | 750.0 | 756.0 | 741.0 | 744.0 | -5.0 | -0.67% | 38,800 |
| 2026-01-13 | 763.0 | 767.0 | 747.0 | 749.0 | -13.0 | -1.71% | 68,700 |
| 2026-01-09 | 751.0 | 767.0 | 751.0 | 762.0 | +9.0 | +1.20% | 54,300 |
| 2026-01-08 | 759.0 | 763.0 | 753.0 | 753.0 | -6.0 | -0.79% | 41,200 |
| 2026-01-07 | 759.0 | 766.0 | 759.0 | 759.0 | 0.0 | 0.00% | 55,100 |
| 2026-01-06 | 750.0 | 763.0 | 750.0 | 759.0 | +11.0 | +1.47% | 51,100 |
| 2026-01-05 | 740.0 | 754.0 | 739.0 | 748.0 | +12.0 | +1.63% | 72,300 |
| 2025-12-30 | 728.0 | 738.0 | 727.0 | 736.0 | +7.0 | +0.96% | 50,900 |
| 2025-12-29 | 729.0 | 731.0 | 725.0 | 729.0 | +4.0 | +0.55% | 34,300 |
| 2025-12-26 | 722.0 | 725.0 | 720.0 | 725.0 | +3.0 | +0.42% | 37,700 |
| 2025-12-25 | 714.0 | 724.0 | 713.0 | 722.0 | +8.0 | +1.12% | 21,600 |
| 2025-12-24 | 733.0 | 733.0 | 712.0 | 714.0 | -14.0 | -1.92% | 43,700 |
| 2025-12-23 | 727.0 | 731.0 | 722.0 | 728.0 | +7.0 | +0.97% | 49,700 |
| 2025-12-22 | 724.0 | 729.0 | 720.0 | 721.0 | 0.0 | 0.00% | 62,300 |
| 2025-12-19 | 717.0 | 726.0 | 714.0 | 721.0 | +6.0 | +0.84% | 48,500 |
| 2025-12-18 | 705.0 | 717.0 | 705.0 | 715.0 | +8.0 | +1.13% | 29,900 |
| 2025-12-17 | 712.0 | 715.0 | 706.0 | 707.0 | -4.0 | -0.56% | 20,100 |
| 2025-12-16 | 712.0 | 716.0 | 710.0 | 711.0 | -1.0 | -0.14% | 38,800 |
| 2025-12-15 | 698.0 | 713.0 | 698.0 | 712.0 | +8.0 | +1.14% | 61,300 |
| 2025-12-12 | 701.0 | 705.0 | 700.0 | 704.0 | +7.0 | +1.00% | 23,800 |
| 2025-12-11 | 704.0 | 708.0 | 697.0 | 697.0 | -5.0 | -0.71% | 29,900 |
| 2025-12-10 | 698.0 | 714.0 | 696.0 | 702.0 | +1.0 | +0.14% | 143,400 |
| 2025-12-09 | 701.0 | 702.0 | 698.0 | 701.0 | +1.0 | +0.14% | 12,100 |
| 2025-12-08 | 701.0 | 703.0 | 697.0 | 700.0 | -2.0 | -0.28% | 21,700 |
| 2025-12-05 | 700.0 | 706.0 | 700.0 | 702.0 | +1.0 | +0.14% | 14,600 |
| 2025-12-04 | 690.0 | 706.0 | 690.0 | 701.0 | +11.0 | +1.59% | 32,400 |
| 2025-12-03 | 696.0 | 698.0 | 690.0 | 690.0 | -5.0 | -0.72% | 37,900 |
| 2025-12-02 | 696.0 | 699.0 | 695.0 | 695.0 | -4.0 | -0.57% | 21,800 |
| 2025-12-01 | 703.0 | 704.0 | 697.0 | 699.0 | -3.0 | -0.43% | 49,300 |
| 2025-11-28 | 705.0 | 709.0 | 702.0 | 702.0 | -4.0 | -0.57% | 36,500 |
| 2025-11-27 | 706.0 | 709.0 | 703.0 | 706.0 | 0.0 | 0.00% | 21,700 |
| 2025-11-26 | 702.0 | 706.0 | 701.0 | 706.0 | +4.0 | +0.57% | 17,200 |
| 2025-11-25 | 701.0 | 706.0 | 700.0 | 702.0 | +1.0 | +0.14% | 28,100 |
| 2025-11-21 | 691.0 | 701.0 | 691.0 | 701.0 | +3.0 | +0.43% | 25,400 |
| 2025-11-20 | 697.0 | 699.0 | 692.0 | 698.0 | +11.0 | +1.60% | 26,200 |
| 2025-11-19 | 688.0 | 692.0 | 686.0 | 687.0 | -1.0 | -0.15% | 16,900 |
| 2025-11-18 | 700.0 | 700.0 | 688.0 | 688.0 | -11.0 | -1.57% | 19,900 |
| 2025-11-17 | 697.0 | 700.0 | 694.0 | 699.0 | +1.0 | +0.14% | 23,400 |
| 2025-11-14 | 700.0 | 703.0 | 698.0 | 698.0 | -6.0 | -0.85% | 19,200 |
| 2025-11-13 | 700.0 | 704.0 | 697.0 | 704.0 | +7.0 | +1.00% | 27,800 |
| 2025-11-12 | 692.0 | 702.0 | 692.0 | 697.0 | +5.0 | +0.72% | 28,400 |
| 2025-11-11 | 695.0 | 703.0 | 690.0 | 692.0 | +7.0 | +1.02% | 40,800 |
| 2025-11-10 | 687.0 | 691.0 | 684.0 | 685.0 | 0.0 | 0.00% | 27,500 |
| 2025-11-07 | 678.0 | 685.0 | 678.0 | 685.0 | +6.0 | +0.88% | 19,200 |
| 2025-11-06 | 685.0 | 687.0 | 679.0 | 679.0 | -1.0 | -0.15% | 20,800 |
| 2025-11-05 | 690.0 | 693.0 | 676.0 | 680.0 | -10.0 | -1.45% | 62,200 |
| 2025-11-04 | 691.0 | 701.0 | 690.0 | 690.0 | -7.0 | -1.00% | 28,100 |
| 2025-10-31 | 688.0 | 699.0 | 685.0 | 697.0 | +9.0 | +1.31% | 42,300 |
| 2025-10-30 | 691.0 | 698.0 | 682.0 | 688.0 | +7.0 | +1.03% | 47,500 |
| 2025-10-29 | 696.0 | 696.0 | 681.0 | 681.0 | -15.0 | -2.16% | 49,200 |
| 2025-10-28 | 703.0 | 705.0 | 694.0 | 696.0 | +1.0 | +0.14% | 131,800 |
| 2025-10-27 | 681.0 | 710.0 | 681.0 | 695.0 | +13.0 | +1.91% | 144,100 |
| 2025-10-24 | 683.0 | 685.0 | 678.0 | 682.0 | +3.0 | +0.44% | 23,500 |
| 2025-10-23 | 681.0 | 684.0 | 678.0 | 679.0 | -2.0 | -0.29% | 17,000 |
| 2025-10-22 | 679.0 | 685.0 | 676.0 | 681.0 | +2.0 | +0.29% | 30,900 |
| 2025-10-21 | 673.0 | 680.0 | 673.0 | 679.0 | +7.0 | +1.04% | 34,700 |
| 2025-10-20 | 677.0 | 679.0 | 672.0 | 672.0 | +5.0 | +0.75% | 22,000 |
| 2025-10-17 | 675.0 | 675.0 | 667.0 | 667.0 | -3.0 | -0.45% | 16,200 |
| 2025-10-16 | 670.0 | 678.0 | 669.0 | 670.0 | 0.0 | 0.00% | 27,800 |
| 2025-10-15 | 654.0 | 670.0 | 654.0 | 670.0 | +18.0 | +2.76% | 37,500 |
| 2025-10-14 | 650.0 | 659.0 | 649.0 | 652.0 | -1.0 | -0.15% | 63,600 |
| 2025-10-10 | 654.0 | 661.0 | 650.0 | 653.0 | -3.0 | -0.46% | 63,900 |
| 2025-10-09 | 660.0 | 660.0 | 652.0 | 656.0 | -4.0 | -0.61% | 59,700 |
| 2025-10-08 | 662.0 | 665.0 | 660.0 | 660.0 | 0.0 | 0.00% | 32,100 |
| 2025-10-07 | 661.0 | 666.0 | 658.0 | 660.0 | -2.0 | -0.30% | 47,200 |
| 2025-10-06 | 664.0 | 667.0 | 650.0 | 662.0 | +8.0 | +1.22% | 76,600 |
| 2025-10-03 | 653.0 | 665.0 | 653.0 | 654.0 | +9.0 | +1.40% | 56,200 |
| 2025-10-02 | 671.0 | 671.0 | 645.0 | 645.0 | -23.0 | -3.44% | 171,800 |
| 2025-10-01 | 693.0 | 694.0 | 668.0 | 668.0 | -25.0 | -3.61% | 133,400 |
| 2025-09-30 | 703.0 | 704.0 | 693.0 | 693.0 | -10.0 | -1.42% | 86,400 |
| 2025-09-29 | 699.0 | 707.0 | 694.0 | 703.0 | -37.0 | -5.00% | 297,200 |
| 2025-09-26 | 734.0 | 740.0 | 733.0 | 740.0 | +5.0 | +0.68% | 116,800 |
| 2025-09-25 | 733.0 | 735.0 | 730.0 | 735.0 | +3.0 | +0.41% | 82,700 |
| 2025-09-24 | 733.0 | 734.0 | 732.0 | 732.0 | -1.0 | -0.14% | 58,200 |
| 2025-09-22 | 735.0 | 736.0 | 729.0 | 733.0 | 0.0 | 0.00% | 59,400 |
| 2025-09-19 | 732.0 | 733.0 | 726.0 | 733.0 | +4.0 | +0.55% | 73,600 |
| 2025-09-18 | 724.0 | 770.0 | 719.0 | 729.0 | +6.0 | +0.83% | 320,800 |
| 2025-09-17 | 721.0 | 723.0 | 720.0 | 723.0 | 0.0 | 0.00% | 38,800 |
| 2025-09-16 | 718.0 | 725.0 | 718.0 | 723.0 | +5.0 | +0.70% | 44,400 |
| 2025-09-12 | 725.0 | 726.0 | 718.0 | 718.0 | — | — | 55,500 |
直近120営業日分を表示