KabuInsight

タキヒヨー

9982
スタンダード/卸売業/Takihyo 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
2026-03-132,216.02,295.02,216.02,274.0+8.0+0.35%18,200
2026-03-122,315.02,315.02,242.02,266.0-92.0-3.90%8,900
2026-03-112,300.02,360.02,300.02,358.0+57.0+2.48%12,800
2026-03-102,256.02,329.02,246.02,301.0+81.0+3.65%11,600
2026-03-092,234.02,234.02,174.02,220.0-58.0-2.55%16,500
2026-03-062,254.02,278.02,204.02,278.0-2.0-0.09%9,900
2026-03-052,208.02,282.02,207.02,280.0+84.0+3.83%12,800
2026-03-042,189.02,213.02,160.02,196.0+7.0+0.32%33,800
2026-03-032,133.02,192.02,132.02,189.0+28.0+1.30%16,600
2026-03-022,170.02,198.02,153.02,161.0-29.0-1.32%12,800
2026-02-272,191.02,212.02,176.02,190.0-19.0-0.86%8,800
2026-02-262,130.02,238.02,130.02,209.0-40.0-1.78%31,200
2026-02-252,230.02,272.02,213.02,249.0+39.0+1.76%29,100
2026-02-242,180.02,217.02,169.02,210.0+30.0+1.38%8,300
2026-02-202,216.02,216.02,180.02,180.0-27.0-1.22%6,600
2026-02-192,216.02,216.02,185.02,207.0-9.0-0.41%5,300
2026-02-182,222.02,228.02,216.02,216.0-6.0-0.27%4,500
2026-02-172,231.02,250.02,222.02,222.0-9.0-0.40%6,000
2026-02-162,220.02,237.02,220.02,231.0+15.0+0.68%4,200
2026-02-132,249.02,249.02,194.02,216.0-38.0-1.69%8,600
2026-02-122,252.02,276.02,252.02,254.0+30.0+1.35%10,600
2026-02-102,171.02,229.02,171.02,224.0+53.0+2.44%20,700
2026-02-092,151.02,195.02,151.02,171.0+37.0+1.73%16,800
2026-02-062,168.02,169.02,134.02,134.0-31.0-1.43%11,100
2026-02-052,131.02,170.02,131.02,165.0+46.0+2.17%9,900
2026-02-042,119.02,136.02,114.02,119.0+5.0+0.24%7,600
2026-02-032,110.02,125.02,110.02,114.0+11.0+0.52%7,200
2026-02-022,091.02,124.02,088.02,103.0+12.0+0.57%12,700
2026-01-302,088.02,098.02,078.02,091.0+15.0+0.72%5,900
2026-01-292,100.02,100.02,061.02,076.0-24.0-1.14%17,200
2026-01-282,108.02,108.02,080.02,100.0-8.0-0.38%13,900
2026-01-272,079.02,121.02,075.02,108.0+32.0+1.54%10,200
2026-01-262,070.02,086.02,063.02,076.0+5.0+0.24%11,400
2026-01-232,095.02,098.02,069.02,071.0-40.0-1.89%11,200
2026-01-222,096.02,135.02,081.02,111.0+17.0+0.81%11,500
2026-01-212,080.02,099.02,076.02,094.0-12.0-0.57%17,200
2026-01-202,127.02,128.02,030.02,106.0-24.0-1.13%28,700
2026-01-192,177.02,177.02,125.02,130.0-32.0-1.48%32,000
2026-01-162,209.02,209.02,159.02,162.0-39.0-1.77%9,800
2026-01-152,165.02,215.02,165.02,201.0+36.0+1.66%14,500
2026-01-142,165.02,165.02,150.02,165.0+3.0+0.14%15,200
2026-01-132,227.02,227.02,141.02,162.0-74.0-3.31%60,200
2026-01-092,221.02,236.02,203.02,236.0+13.0+0.58%30,200
2026-01-082,242.02,260.02,221.02,223.0-9.0-0.40%8,800
2026-01-072,236.02,241.02,200.02,232.0+3.0+0.13%14,400
2026-01-062,290.02,290.02,217.02,229.0-71.0-3.09%29,900
2026-01-052,270.02,329.02,249.02,300.0+34.0+1.50%45,400
2025-12-302,310.02,316.02,253.02,266.0-44.0-1.90%16,800
2025-12-292,247.02,344.02,247.02,310.0+78.0+3.49%13,400
2025-12-262,246.02,274.02,200.02,232.0-16.0-0.71%8,300
2025-12-252,290.02,294.02,225.02,248.0+8.0+0.36%9,700
2025-12-242,190.02,250.02,190.02,240.0+54.0+2.47%11,400
2025-12-232,150.02,186.02,140.02,186.0+46.0+2.15%8,600
2025-12-222,149.02,149.02,130.02,140.0+30.0+1.42%9,400
2025-12-192,124.02,128.02,100.02,110.0-13.0-0.61%9,300
2025-12-182,125.02,134.02,096.02,123.0-2.0-0.09%8,600
2025-12-172,144.02,148.02,100.02,125.0-5.0-0.23%4,700
2025-12-162,101.02,149.02,101.02,130.0+7.0+0.33%5,800
2025-12-152,091.02,123.02,091.02,123.0+11.0+0.52%1,700
2025-12-122,100.02,122.02,095.02,112.0+12.0+0.57%2,700
2025-12-112,122.02,122.02,095.02,100.0-22.0-1.04%2,400
2025-12-102,102.02,134.02,102.02,122.0+22.0+1.05%2,500
2025-12-092,119.02,119.02,083.02,100.0-29.0-1.36%9,500
2025-12-082,148.02,148.02,126.02,129.0+4.0+0.19%4,000
2025-12-052,150.02,154.02,113.02,125.0-6.0-0.28%5,600
2025-12-042,150.02,150.02,121.02,131.0-5.0-0.23%5,000
2025-12-032,126.02,150.02,110.02,136.0+31.0+1.47%12,100
2025-12-022,052.02,109.02,052.02,105.0+56.0+2.73%11,100
2025-12-012,021.02,060.02,021.02,049.0+12.0+0.59%11,900
2025-11-282,036.02,070.02,035.02,037.0+2.0+0.10%11,200
2025-11-272,035.02,049.02,034.02,035.0-6.0-0.29%5,100
2025-11-262,083.02,097.02,025.02,041.0-42.0-2.02%3,200
2025-11-252,085.02,096.02,076.02,083.0+14.0+0.68%6,800
2025-11-212,079.02,079.02,052.02,069.0-1.0-0.05%5,200
2025-11-202,070.02,078.02,061.02,070.0-14.0-0.67%7,900
2025-11-192,083.02,087.02,072.02,084.0+26.0+1.26%5,300
2025-11-182,072.02,075.02,049.02,058.0+8.0+0.39%3,900
2025-11-172,065.02,065.02,029.02,050.0-15.0-0.73%3,700
2025-11-142,006.02,066.02,006.02,065.0+59.0+2.94%9,400
2025-11-131,992.02,010.01,992.02,006.0+5.0+0.25%5,100
2025-11-121,986.02,001.01,986.02,001.0+15.0+0.76%4,800
2025-11-111,981.01,986.01,975.01,986.0+5.0+0.25%3,100
2025-11-101,976.01,982.01,970.01,981.0-1.0-0.05%3,200
2025-11-071,971.02,000.01,971.01,982.0+2.0+0.10%7,700
2025-11-061,991.01,997.01,980.01,980.0-8.0-0.40%2,000
2025-11-052,015.02,015.01,977.01,988.0-27.0-1.34%5,600
2025-11-042,006.02,015.02,006.02,015.0+11.0+0.55%1,900
2025-10-311,996.02,010.01,976.02,004.0+8.0+0.40%10,800
2025-10-301,950.01,997.01,950.01,996.0+46.0+2.36%12,700
2025-10-291,990.01,990.01,943.01,950.0-40.0-2.01%3,900
2025-10-281,998.01,998.01,988.01,990.0-8.0-0.40%1,500
2025-10-271,969.02,011.01,969.01,998.0+29.0+1.47%17,900
2025-10-241,968.01,978.01,956.01,969.0+1.0+0.05%7,700
2025-10-231,971.01,975.01,955.01,968.0+4.0+0.20%3,400
2025-10-221,957.01,973.01,870.01,964.0-10.0-0.51%19,400
2025-10-211,988.01,988.01,960.01,974.0-8.0-0.40%7,900
2025-10-201,902.02,000.01,902.01,982.0+86.0+4.54%40,900
2025-10-171,851.01,896.01,846.01,896.0+36.0+1.94%9,100
2025-10-161,876.01,887.01,853.01,860.0-16.0-0.85%10,500
2025-10-151,848.01,894.01,841.01,876.0+46.0+2.51%11,400
2025-10-141,820.01,899.01,820.01,830.0+11.0+0.60%45,800
2025-10-101,798.01,860.01,780.01,819.0+22.0+1.22%33,300
2025-10-091,825.01,826.01,790.01,797.0-36.0-1.96%7,200
2025-10-081,878.01,878.01,833.01,833.0-38.0-2.03%4,200
2025-10-071,860.01,871.01,840.01,871.0+30.0+1.63%8,500
2025-10-061,869.01,869.01,840.01,841.0-8.0-0.43%3,300
2025-10-031,810.01,899.01,810.01,849.0+33.0+1.82%7,700
2025-10-021,799.01,835.01,783.01,816.0+10.0+0.55%5,400
2025-10-011,802.01,829.01,790.01,806.0-33.0-1.79%26,500
2025-09-301,851.01,860.01,756.01,839.0-22.0-1.18%24,300
2025-09-291,888.01,888.01,848.01,861.0-27.0-1.43%2,800
2025-09-261,909.01,910.01,848.01,888.0-26.0-1.36%3,400
2025-09-251,851.01,920.01,803.01,914.0+65.0+3.52%27,100
2025-09-241,846.01,855.01,805.01,849.0-6.0-0.32%7,400
2025-09-221,829.01,870.01,810.01,855.0+27.0+1.48%15,900
2025-09-191,775.01,828.01,770.01,828.0+59.0+3.34%22,200
2025-09-181,754.01,780.01,754.01,769.0+9.0+0.51%11,400
2025-09-171,769.01,776.01,737.01,760.0+1.0+0.06%4,800
2025-09-161,743.01,770.01,731.01,759.0+22.0+1.27%3,600
2025-09-121,735.01,756.01,730.01,737.0——3,000

直近120営業日分を表示