KabuInsight

丹青社

9743
プライム/サービス業/TANSEISHA 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
2026-03-131,496.01,520.01,493.01,507.0-2.0-0.13%310,400
2026-03-121,551.01,566.01,502.01,509.0-61.0-3.89%322,900
2026-03-111,579.01,596.01,568.01,570.0+1.0+0.06%262,900
2026-03-101,546.01,579.01,533.01,569.0+42.0+2.75%266,400
2026-03-091,511.01,529.01,488.01,527.0-41.0-2.61%343,900
2026-03-061,558.01,568.01,539.01,568.0-4.0-0.25%186,400
2026-03-051,555.01,591.01,545.01,572.0+70.0+4.66%383,800
2026-03-041,530.01,535.01,463.01,502.0-58.0-3.72%642,100
2026-03-031,603.01,603.01,555.01,560.0-42.0-2.62%396,300
2026-03-021,586.01,613.01,563.01,602.0-24.0-1.48%405,700
2026-02-271,595.01,630.01,591.01,626.0+55.0+3.50%790,900
2026-02-261,555.01,578.01,550.01,571.0+13.0+0.83%306,400
2026-02-251,535.01,558.01,531.01,558.0+22.0+1.43%289,100
2026-02-241,544.01,548.01,522.01,536.0-25.0-1.60%269,900
2026-02-201,569.01,579.01,547.01,561.0-9.0-0.57%307,600
2026-02-191,562.01,570.01,545.01,570.0+11.0+0.71%267,300
2026-02-181,545.01,563.01,545.01,559.0+9.0+0.58%270,100
2026-02-171,541.01,555.01,536.01,550.0-7.0-0.45%193,700
2026-02-161,544.01,557.01,528.01,557.0+27.0+1.76%260,100
2026-02-131,559.01,569.01,526.01,530.0-42.0-2.67%295,000
2026-02-121,559.01,576.01,554.01,572.0-1.0-0.06%273,100
2026-02-101,545.01,573.01,543.01,573.0+34.0+2.21%446,100
2026-02-091,550.01,551.01,522.01,539.00.00.00%350,400
2026-02-061,556.01,562.01,532.01,539.0-12.0-0.77%281,200
2026-02-051,536.01,560.01,531.01,551.0+23.0+1.51%360,900
2026-02-041,518.01,535.01,511.01,528.00.00.00%282,000
2026-02-031,524.01,534.01,518.01,528.0+12.0+0.79%302,100
2026-02-021,538.01,546.01,510.01,516.0-13.0-0.85%380,100
2026-01-301,522.01,534.01,515.01,529.0+6.0+0.39%356,700
2026-01-291,523.01,532.01,496.01,523.0-51.0-3.24%890,400
2026-01-281,577.01,586.01,564.01,574.0-12.0-0.76%1,059,300
2026-01-271,576.01,592.01,567.01,586.0+4.0+0.25%459,200
2026-01-261,608.01,608.01,579.01,582.0-32.0-1.98%798,000
2026-01-231,619.01,623.01,606.01,614.00.00.00%391,200
2026-01-221,605.01,621.01,600.01,614.0+9.0+0.56%380,000
2026-01-211,600.01,616.01,595.01,605.0-15.0-0.93%411,800
2026-01-201,639.01,640.01,616.01,620.0-20.0-1.22%407,300
2026-01-191,666.01,667.01,636.01,640.0-25.0-1.50%554,000
2026-01-161,666.01,668.01,640.01,665.0+1.0+0.06%540,700
2026-01-151,660.01,671.01,648.01,664.0+10.0+0.60%346,200
2026-01-141,650.01,669.01,643.01,654.0+12.0+0.73%487,400
2026-01-131,640.01,650.01,624.01,642.0+28.0+1.73%492,900
2026-01-091,632.01,639.01,607.01,614.0-12.0-0.74%439,800
2026-01-081,630.01,642.01,620.01,626.0+10.0+0.62%391,200
2026-01-071,596.01,640.01,591.01,616.0+26.0+1.64%459,800
2026-01-061,570.01,597.01,570.01,590.0+23.0+1.47%336,900
2026-01-051,580.01,586.01,563.01,567.0-10.0-0.63%486,900
2025-12-301,600.01,605.01,577.01,577.0-20.0-1.25%361,200
2025-12-291,592.01,609.01,588.01,597.0+19.0+1.20%350,400
2025-12-261,570.01,585.01,567.01,578.0+18.0+1.15%213,200
2025-12-251,555.01,571.01,553.01,560.0+8.0+0.52%192,900
2025-12-241,571.01,578.01,552.01,552.0-14.0-0.89%216,800
2025-12-231,555.01,579.01,551.01,566.0+6.0+0.38%217,700
2025-12-221,569.01,574.01,549.01,560.0+3.0+0.19%270,900
2025-12-191,548.01,579.01,544.01,557.0+1.0+0.06%412,700
2025-12-181,529.01,557.01,518.01,556.0+39.0+2.57%379,600
2025-12-171,537.01,539.01,505.01,517.0+1.0+0.07%351,700
2025-12-161,560.01,569.01,513.01,516.0-20.0-1.30%654,900
2025-12-151,505.01,549.01,463.01,536.0+121.0+8.55%1,735,000
2025-12-121,406.01,416.01,398.01,415.0+24.0+1.73%411,400
2025-12-111,435.01,437.01,387.01,391.0-39.0-2.73%427,200
2025-12-101,409.01,439.01,409.01,430.0+24.0+1.71%285,600
2025-12-091,419.01,424.01,404.01,406.0-9.0-0.64%209,000
2025-12-081,403.01,420.01,402.01,415.0+24.0+1.73%266,700
2025-12-051,403.01,408.01,384.01,391.0-10.0-0.71%233,800
2025-12-041,400.01,406.01,394.01,401.0-2.0-0.14%257,500
2025-12-031,377.01,409.01,366.01,403.0+27.0+1.96%331,300
2025-12-021,374.01,377.01,361.01,376.0+2.0+0.15%223,400
2025-12-011,400.01,403.01,365.01,374.0-18.0-1.29%407,600
2025-11-281,393.01,398.01,384.01,392.0+4.0+0.29%225,600
2025-11-271,365.01,391.01,359.01,388.0+25.0+1.83%344,900
2025-11-261,350.01,364.01,350.01,363.0+19.0+1.41%351,700
2025-11-251,350.01,350.01,327.01,344.0-6.0-0.44%233,900
2025-11-211,321.01,350.01,321.01,350.0+24.0+1.81%261,300
2025-11-201,316.01,331.01,312.01,326.0+16.0+1.22%207,100
2025-11-191,313.01,321.01,300.01,310.0-9.0-0.68%404,600
2025-11-181,321.01,327.01,308.01,319.0-7.0-0.53%267,200
2025-11-171,322.01,329.01,313.01,326.0+3.0+0.23%278,700
2025-11-141,335.01,341.01,322.01,323.0-25.0-1.85%245,600
2025-11-131,352.01,355.01,346.01,348.00.00.00%136,100
2025-11-121,333.01,350.01,327.01,348.0+15.0+1.13%195,200
2025-11-111,347.01,347.01,322.01,333.0-10.0-0.74%177,200
2025-11-101,340.01,343.01,333.01,343.0+10.0+0.75%164,300
2025-11-071,329.01,340.01,323.01,333.0+1.0+0.08%192,100
2025-11-061,331.01,337.01,325.01,332.0+2.0+0.15%138,500
2025-11-051,330.01,335.01,309.01,330.0-15.0-1.12%308,000
2025-11-041,331.01,348.01,321.01,345.0+14.0+1.05%298,900
2025-10-311,333.01,333.01,322.01,331.0-2.0-0.15%148,500
2025-10-301,330.01,336.01,319.01,333.0+18.0+1.37%189,200
2025-10-291,347.01,350.01,315.01,315.0-31.0-2.30%246,300
2025-10-281,387.01,387.01,346.01,346.0-41.0-2.96%327,800
2025-10-271,375.01,387.01,372.01,387.0+19.0+1.39%200,300
2025-10-241,380.01,380.01,367.01,368.0-8.0-0.58%177,700
2025-10-231,380.01,387.01,369.01,376.0-11.0-0.79%156,000
2025-10-221,374.01,387.01,372.01,387.0+15.0+1.09%248,100
2025-10-211,366.01,379.01,365.01,372.0+2.0+0.15%146,500
2025-10-201,370.01,377.01,363.01,370.0+12.0+0.88%233,200
2025-10-171,354.01,358.01,347.01,358.0+3.0+0.22%128,200
2025-10-161,355.01,362.01,351.01,355.0+9.0+0.67%150,000
2025-10-151,340.01,353.01,334.01,346.0+17.0+1.28%173,700
2025-10-141,320.01,342.01,316.01,329.0-7.0-0.52%253,200
2025-10-101,369.01,369.01,336.01,336.0-33.0-2.41%392,100
2025-10-091,361.01,377.01,359.01,369.0+11.0+0.81%341,200
2025-10-081,357.01,374.01,355.01,358.0+1.0+0.07%216,700
2025-10-071,364.01,365.01,345.01,357.0-8.0-0.59%287,900
2025-10-061,370.01,370.01,351.01,365.0+30.0+2.25%277,000
2025-10-031,350.01,357.01,332.01,335.0-15.0-1.11%345,800
2025-10-021,372.01,375.01,332.01,350.0-17.0-1.24%308,500
2025-10-011,401.01,401.01,365.01,367.0-39.0-2.77%405,100
2025-09-301,427.01,431.01,398.01,406.0-22.0-1.54%273,300
2025-09-291,459.01,460.01,425.01,428.0-28.0-1.92%296,200
2025-09-261,410.01,456.01,408.01,456.0+46.0+3.26%502,500
2025-09-251,407.01,415.01,404.01,410.00.00.00%236,600
2025-09-241,404.01,415.01,400.01,410.0-3.0-0.21%232,100
2025-09-221,416.01,420.01,406.01,413.0-10.0-0.70%226,700
2025-09-191,423.01,429.01,399.01,423.0+7.0+0.49%453,600
2025-09-181,410.01,419.01,400.01,416.0+17.0+1.22%293,900
2025-09-171,418.01,418.01,393.01,399.0-27.0-1.89%554,700
2025-09-161,418.01,470.01,411.01,426.0-49.0-3.32%1,126,500
2025-09-121,510.01,517.01,463.01,475.0——787,200

直近120営業日分を表示