天満屋ストア
9846スタンダード/小売業/TENMAYA STORE 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 | 962.0 | 970.0 | 962.0 | 965.0 | -1.0 | -0.10% | 6,400 |
| 2026-03-12 | 966.0 | 967.0 | 963.0 | 966.0 | -1.0 | -0.10% | 3,400 |
| 2026-03-11 | 969.0 | 969.0 | 966.0 | 967.0 | +1.0 | +0.10% | 3,200 |
| 2026-03-10 | 965.0 | 967.0 | 964.0 | 966.0 | +3.0 | +0.31% | 9,100 |
| 2026-03-09 | 969.0 | 969.0 | 961.0 | 963.0 | -11.0 | -1.13% | 8,000 |
| 2026-03-06 | 968.0 | 974.0 | 968.0 | 974.0 | +4.0 | +0.41% | 11,100 |
| 2026-03-05 | 961.0 | 970.0 | 961.0 | 970.0 | +13.0 | +1.36% | 9,600 |
| 2026-03-04 | 968.0 | 968.0 | 956.0 | 957.0 | -13.0 | -1.34% | 22,100 |
| 2026-03-03 | 972.0 | 975.0 | 969.0 | 970.0 | -3.0 | -0.31% | 7,900 |
| 2026-03-02 | 975.0 | 978.0 | 973.0 | 973.0 | -5.0 | -0.51% | 7,100 |
| 2026-02-27 | 974.0 | 978.0 | 974.0 | 978.0 | +4.0 | +0.41% | 6,000 |
| 2026-02-26 | 970.0 | 975.0 | 969.0 | 974.0 | -8.0 | -0.81% | 22,800 |
| 2026-02-25 | 980.0 | 982.0 | 977.0 | 982.0 | +2.0 | +0.20% | 26,500 |
| 2026-02-24 | 983.0 | 983.0 | 975.0 | 980.0 | +6.0 | +0.62% | 17,600 |
| 2026-02-20 | 979.0 | 979.0 | 974.0 | 974.0 | -3.0 | -0.31% | 6,400 |
| 2026-02-19 | 979.0 | 981.0 | 977.0 | 977.0 | 0.0 | 0.00% | 8,700 |
| 2026-02-18 | 976.0 | 980.0 | 972.0 | 977.0 | +2.0 | +0.21% | 11,800 |
| 2026-02-17 | 983.0 | 983.0 | 972.0 | 975.0 | -5.0 | -0.51% | 11,500 |
| 2026-02-16 | 987.0 | 987.0 | 980.0 | 980.0 | -2.0 | -0.20% | 12,400 |
| 2026-02-13 | 989.0 | 990.0 | 982.0 | 982.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-12 | 985.0 | 985.0 | 977.0 | 982.0 | +5.0 | +0.51% | 16,800 |
| 2026-02-10 | 977.0 | 979.0 | 974.0 | 977.0 | +6.0 | +0.62% | 6,500 |
| 2026-02-09 | 980.0 | 980.0 | 970.0 | 971.0 | +3.0 | +0.31% | 12,300 |
| 2026-02-06 | 973.0 | 1,000.0 | 958.0 | 968.0 | -5.0 | -0.51% | 46,800 |
| 2026-02-05 | 972.0 | 975.0 | 970.0 | 973.0 | +1.0 | +0.10% | 10,800 |
| 2026-02-04 | 970.0 | 972.0 | 967.0 | 972.0 | +3.0 | +0.31% | 5,400 |
| 2026-02-03 | 965.0 | 970.0 | 965.0 | 969.0 | +5.0 | +0.52% | 6,000 |
| 2026-02-02 | 966.0 | 971.0 | 964.0 | 964.0 | -2.0 | -0.21% | 10,100 |
| 2026-01-30 | 963.0 | 968.0 | 961.0 | 966.0 | -1.0 | -0.10% | 15,000 |
| 2026-01-29 | 971.0 | 971.0 | 963.0 | 967.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-28 | 973.0 | 977.0 | 963.0 | 967.0 | -4.0 | -0.41% | 18,000 |
| 2026-01-27 | 971.0 | 977.0 | 971.0 | 971.0 | +1.0 | +0.10% | 4,500 |
| 2026-01-26 | 982.0 | 988.0 | 970.0 | 970.0 | -11.0 | -1.12% | 17,600 |
| 2026-01-23 | 995.0 | 995.0 | 975.0 | 981.0 | -14.0 | -1.41% | 16,600 |
| 2026-01-22 | 1,000.0 | 1,000.0 | 985.0 | 995.0 | -3.0 | -0.30% | 8,700 |
| 2026-01-21 | 1,004.0 | 1,004.0 | 996.0 | 998.0 | -6.0 | -0.60% | 9,000 |
| 2026-01-20 | 1,004.0 | 1,005.0 | 1,000.0 | 1,004.0 | 0.0 | 0.00% | 12,300 |
| 2026-01-19 | 997.0 | 1,004.0 | 991.0 | 1,004.0 | +22.0 | +2.24% | 47,400 |
| 2026-01-16 | 985.0 | 987.0 | 981.0 | 982.0 | -2.0 | -0.20% | 3,700 |
| 2026-01-15 | 985.0 | 987.0 | 984.0 | 984.0 | -1.0 | -0.10% | 3,300 |
| 2026-01-14 | 988.0 | 988.0 | 981.0 | 985.0 | +4.0 | +0.41% | 7,400 |
| 2026-01-13 | 988.0 | 988.0 | 980.0 | 981.0 | +5.0 | +0.51% | 8,000 |
| 2026-01-09 | 977.0 | 977.0 | 973.0 | 976.0 | +2.0 | +0.21% | 8,200 |
| 2026-01-08 | 980.0 | 980.0 | 973.0 | 974.0 | -9.0 | -0.92% | 12,600 |
| 2026-01-07 | 992.0 | 993.0 | 983.0 | 983.0 | -4.0 | -0.41% | 18,300 |
| 2026-01-06 | 989.0 | 992.0 | 987.0 | 987.0 | +1.0 | +0.10% | 14,700 |
| 2026-01-05 | 990.0 | 992.0 | 985.0 | 986.0 | +6.0 | +0.61% | 15,300 |
| 2025-12-30 | 979.0 | 983.0 | 978.0 | 980.0 | +2.0 | +0.20% | 11,400 |
| 2025-12-29 | 974.0 | 979.0 | 966.0 | 978.0 | +14.0 | +1.45% | 17,900 |
| 2025-12-26 | 968.0 | 970.0 | 964.0 | 964.0 | -3.0 | -0.31% | 13,700 |
| 2025-12-25 | 967.0 | 968.0 | 966.0 | 967.0 | +1.0 | +0.10% | 6,300 |
| 2025-12-24 | 967.0 | 968.0 | 966.0 | 966.0 | +2.0 | +0.21% | 7,600 |
| 2025-12-23 | 966.0 | 966.0 | 961.0 | 964.0 | -2.0 | -0.21% | 3,900 |
| 2025-12-22 | 964.0 | 966.0 | 963.0 | 966.0 | +3.0 | +0.31% | 4,000 |
| 2025-12-19 | 964.0 | 965.0 | 962.0 | 963.0 | +1.0 | +0.10% | 6,700 |
| 2025-12-18 | 964.0 | 964.0 | 960.0 | 962.0 | -2.0 | -0.21% | 2,100 |
| 2025-12-17 | 966.0 | 966.0 | 960.0 | 964.0 | -1.0 | -0.10% | 2,200 |
| 2025-12-16 | 965.0 | 966.0 | 963.0 | 965.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-15 | 964.0 | 966.0 | 960.0 | 965.0 | +4.0 | +0.42% | 17,100 |
| 2025-12-12 | 961.0 | 963.0 | 960.0 | 961.0 | +2.0 | +0.21% | 6,300 |
| 2025-12-11 | 961.0 | 963.0 | 959.0 | 959.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-10 | 962.0 | 964.0 | 959.0 | 959.0 | -1.0 | -0.10% | 11,000 |
| 2025-12-09 | 962.0 | 962.0 | 958.0 | 960.0 | +1.0 | +0.10% | 7,200 |
| 2025-12-08 | 959.0 | 960.0 | 958.0 | 959.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-05 | 962.0 | 964.0 | 958.0 | 959.0 | -2.0 | -0.21% | 9,800 |
| 2025-12-04 | 961.0 | 961.0 | 959.0 | 961.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-03 | 960.0 | 961.0 | 958.0 | 961.0 | +2.0 | +0.21% | 3,400 |
| 2025-12-02 | 960.0 | 961.0 | 958.0 | 959.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-01 | 958.0 | 959.0 | 957.0 | 959.0 | +2.0 | +0.21% | 900 |
| 2025-11-28 | 956.0 | 958.0 | 954.0 | 957.0 | +1.0 | +0.10% | 2,800 |
| 2025-11-27 | 958.0 | 959.0 | 956.0 | 956.0 | -1.0 | -0.10% | 2,500 |
| 2025-11-26 | 955.0 | 957.0 | 954.0 | 957.0 | +2.0 | +0.21% | 2,100 |
| 2025-11-25 | 956.0 | 956.0 | 954.0 | 955.0 | -1.0 | -0.10% | 1,900 |
| 2025-11-21 | 951.0 | 956.0 | 951.0 | 956.0 | +2.0 | +0.21% | 1,300 |
| 2025-11-20 | 951.0 | 958.0 | 951.0 | 954.0 | +3.0 | +0.32% | 4,700 |
| 2025-11-19 | 961.0 | 961.0 | 949.0 | 951.0 | -7.0 | -0.73% | 17,300 |
| 2025-11-18 | 964.0 | 964.0 | 957.0 | 958.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-17 | 960.0 | 960.0 | 957.0 | 958.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-14 | 959.0 | 961.0 | 958.0 | 958.0 | -1.0 | -0.10% | 1,500 |
| 2025-11-13 | 966.0 | 966.0 | 956.0 | 959.0 | -6.0 | -0.62% | 6,900 |
| 2025-11-12 | 963.0 | 965.0 | 962.0 | 965.0 | +4.0 | +0.42% | 4,300 |
| 2025-11-11 | 962.0 | 963.0 | 961.0 | 961.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-10 | 963.0 | 963.0 | 958.0 | 961.0 | +5.0 | +0.52% | 4,000 |
| 2025-11-07 | 957.0 | 958.0 | 954.0 | 956.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-06 | 953.0 | 956.0 | 952.0 | 956.0 | +5.0 | +0.53% | 1,900 |
| 2025-11-05 | 956.0 | 957.0 | 951.0 | 951.0 | -5.0 | -0.52% | 14,400 |
| 2025-11-04 | 959.0 | 959.0 | 956.0 | 956.0 | -3.0 | -0.31% | 5,200 |
| 2025-10-31 | 958.0 | 960.0 | 957.0 | 959.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-30 | 961.0 | 964.0 | 958.0 | 959.0 | -2.0 | -0.21% | 8,100 |
| 2025-10-29 | 963.0 | 966.0 | 960.0 | 961.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-28 | 962.0 | 963.0 | 961.0 | 961.0 | -1.0 | -0.10% | 1,300 |
| 2025-10-27 | 962.0 | 963.0 | 962.0 | 962.0 | +1.0 | +0.10% | 2,000 |
| 2025-10-24 | 960.0 | 963.0 | 960.0 | 961.0 | +1.0 | +0.10% | 1,100 |
| 2025-10-23 | 959.0 | 963.0 | 958.0 | 960.0 | +1.0 | +0.10% | 3,400 |
| 2025-10-22 | 962.0 | 962.0 | 958.0 | 959.0 | -6.0 | -0.62% | 3,900 |
| 2025-10-21 | 961.0 | 965.0 | 960.0 | 965.0 | +3.0 | +0.31% | 3,100 |
| 2025-10-20 | 960.0 | 964.0 | 960.0 | 962.0 | +2.0 | +0.21% | 3,100 |
| 2025-10-17 | 959.0 | 962.0 | 959.0 | 960.0 | -2.0 | -0.21% | 1,700 |
| 2025-10-16 | 960.0 | 965.0 | 960.0 | 962.0 | +3.0 | +0.31% | 1,300 |
| 2025-10-15 | 965.0 | 965.0 | 957.0 | 959.0 | 0.0 | 0.00% | 6,800 |
| 2025-10-14 | 963.0 | 963.0 | 954.0 | 959.0 | -5.0 | -0.52% | 16,800 |
| 2025-10-10 | 968.0 | 968.0 | 960.0 | 964.0 | -1.0 | -0.10% | 8,600 |
| 2025-10-09 | 967.0 | 968.0 | 965.0 | 965.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-08 | 966.0 | 968.0 | 964.0 | 965.0 | -1.0 | -0.10% | 4,400 |
| 2025-10-07 | 968.0 | 969.0 | 966.0 | 966.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-06 | 966.0 | 967.0 | 965.0 | 966.0 | +2.0 | +0.21% | 4,700 |
| 2025-10-03 | 968.0 | 968.0 | 961.0 | 964.0 | -2.0 | -0.21% | 4,200 |
| 2025-10-02 | 968.0 | 968.0 | 961.0 | 966.0 | +5.0 | +0.52% | 1,800 |
| 2025-10-01 | 968.0 | 969.0 | 961.0 | 961.0 | -3.0 | -0.31% | 10,600 |
| 2025-09-30 | 965.0 | 967.0 | 964.0 | 964.0 | -1.0 | -0.10% | 2,100 |
| 2025-09-29 | 966.0 | 967.0 | 963.0 | 965.0 | 0.0 | 0.00% | 3,600 |
| 2025-09-26 | 962.0 | 965.0 | 962.0 | 965.0 | 0.0 | 0.00% | 4,700 |
| 2025-09-25 | 964.0 | 965.0 | 962.0 | 965.0 | +1.0 | +0.10% | 2,300 |
| 2025-09-24 | 961.0 | 964.0 | 960.0 | 964.0 | +3.0 | +0.31% | 3,300 |
| 2025-09-22 | 962.0 | 963.0 | 960.0 | 961.0 | 0.0 | 0.00% | 3,800 |
| 2025-09-19 | 964.0 | 965.0 | 960.0 | 961.0 | -2.0 | -0.21% | 5,800 |
| 2025-09-18 | 964.0 | 965.0 | 963.0 | 963.0 | -1.0 | -0.10% | 1,400 |
| 2025-09-17 | 965.0 | 965.0 | 962.0 | 964.0 | -1.0 | -0.10% | 2,000 |
| 2025-09-16 | 960.0 | 965.0 | 959.0 | 965.0 | +3.0 | +0.31% | 7,700 |
| 2025-09-12 | 964.0 | 964.0 | 958.0 | 962.0 | — | — | 8,200 |
直近120営業日分を表示