KabuInsight

東鉄工業

1835
プライム/建設業/TOTETSU KOGYO 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
2026-03-135,200.05,370.05,200.05,330.0+30.0+0.57%80,000
2026-03-125,400.05,410.05,260.05,300.0-150.0-2.75%63,900
2026-03-115,480.05,560.05,450.05,450.00.00.00%94,300
2026-03-105,360.05,460.05,320.05,450.0+190.0+3.61%81,100
2026-03-095,180.05,350.05,150.05,260.0-270.0-4.88%114,700
2026-03-065,430.05,590.05,360.05,530.0+40.0+0.73%97,000
2026-03-055,550.05,640.05,440.05,490.0+80.0+1.48%81,900
2026-03-045,550.05,570.05,280.05,410.0-230.0-4.08%108,700
2026-03-035,780.05,830.05,620.05,640.0-140.0-2.42%113,500
2026-03-025,640.05,810.05,610.05,780.0-40.0-0.69%131,600
2026-02-275,560.05,840.05,560.05,820.0+360.0+6.59%254,200
2026-02-265,410.05,520.05,310.05,460.0+250.0+4.80%229,600
2026-02-255,180.05,230.05,130.05,210.0-10.0-0.19%85,900
2026-02-245,150.05,270.05,080.05,220.0+100.0+1.95%101,500
2026-02-205,080.05,170.05,010.05,120.0+70.0+1.39%98,300
2026-02-195,060.05,070.04,975.05,050.0+55.0+1.10%70,100
2026-02-184,915.05,040.04,915.04,995.0+115.0+2.36%93,900
2026-02-174,890.04,940.04,855.04,880.0+10.0+0.21%90,500
2026-02-164,885.04,885.04,810.04,870.0+40.0+0.83%84,000
2026-02-134,855.04,880.04,750.04,830.0-40.0-0.82%116,300
2026-02-124,735.04,910.04,715.04,870.0+100.0+2.10%282,300
2026-02-104,900.04,915.04,770.04,770.0-410.0-7.92%342,700
2026-02-095,100.05,210.05,030.05,180.0+210.0+4.23%136,600
2026-02-064,890.04,995.04,875.04,970.0+90.0+1.84%87,600
2026-02-054,885.04,920.04,865.04,880.0+35.0+0.72%50,100
2026-02-044,780.04,875.04,765.04,845.0+60.0+1.25%75,700
2026-02-034,700.04,800.04,695.04,785.0+105.0+2.24%41,800
2026-02-024,700.04,775.04,675.04,680.0+25.0+0.54%62,700
2026-01-304,660.04,670.04,615.04,655.0-5.0-0.11%46,300
2026-01-294,615.04,665.04,560.04,660.0+25.0+0.54%51,900
2026-01-284,680.04,680.04,615.04,635.0-70.0-1.49%41,700
2026-01-274,665.04,725.04,655.04,705.0-15.0-0.32%42,300
2026-01-264,760.04,770.04,715.04,720.0-110.0-2.28%48,100
2026-01-234,865.04,895.04,820.04,830.0-35.0-0.72%44,600
2026-01-224,825.04,875.04,800.04,865.0+60.0+1.25%45,700
2026-01-214,745.04,820.04,745.04,805.0-10.0-0.21%49,300
2026-01-204,880.04,880.04,800.04,815.0-75.0-1.53%42,000
2026-01-194,905.04,910.04,840.04,890.0-5.0-0.10%33,000
2026-01-164,830.04,900.04,820.04,895.0+65.0+1.35%34,700
2026-01-154,830.04,875.04,825.04,830.0+10.0+0.21%36,800
2026-01-144,825.04,845.04,790.04,820.0+15.0+0.31%41,800
2026-01-134,800.04,820.04,735.04,805.0+95.0+2.02%53,100
2026-01-094,790.04,790.04,680.04,710.0-45.0-0.95%51,800
2026-01-084,700.04,820.04,690.04,755.0+40.0+0.85%88,700
2026-01-074,610.04,760.04,575.04,715.0+50.0+1.07%79,100
2026-01-064,605.04,695.04,605.04,665.0+85.0+1.86%81,500
2026-01-054,550.04,620.04,545.04,580.0+35.0+0.77%63,800
2025-12-304,565.04,590.04,545.04,545.0-25.0-0.55%46,700
2025-12-294,560.04,575.04,510.04,570.0+80.0+1.78%73,400
2025-12-264,535.04,550.04,470.04,490.0-40.0-0.88%38,500
2025-12-254,550.04,550.04,510.04,530.0+25.0+0.55%35,900
2025-12-244,535.04,550.04,485.04,505.0-30.0-0.66%44,800
2025-12-234,525.04,560.04,490.04,535.0+55.0+1.23%67,300
2025-12-224,520.04,520.04,440.04,480.0-20.0-0.44%71,100
2025-12-194,490.04,510.04,465.04,500.0+15.0+0.33%122,100
2025-12-184,440.04,510.04,405.04,485.0+60.0+1.36%68,500
2025-12-174,430.04,445.04,380.04,425.0+35.0+0.80%57,200
2025-12-164,445.04,465.04,390.04,390.0-70.0-1.57%47,600
2025-12-154,425.04,460.04,370.04,460.0+105.0+2.41%64,200
2025-12-124,355.04,365.04,335.04,355.0+70.0+1.63%40,900
2025-12-114,365.04,380.04,270.04,285.0-55.0-1.27%36,800
2025-12-104,355.04,390.04,340.04,340.0-15.0-0.34%42,100
2025-12-094,350.04,365.04,320.04,355.0+5.0+0.11%31,900
2025-12-084,300.04,360.04,295.04,350.0+70.0+1.64%32,900
2025-12-054,265.04,300.04,260.04,280.0-30.0-0.70%45,000
2025-12-044,290.04,330.04,275.04,310.0+10.0+0.23%46,900
2025-12-034,280.04,315.04,260.04,300.0+10.0+0.23%61,900
2025-12-024,380.04,390.04,265.04,290.0-95.0-2.17%62,700
2025-12-014,485.04,510.04,380.04,385.0-105.0-2.34%61,800
2025-11-284,395.04,510.04,375.04,490.0+95.0+2.16%71,000
2025-11-274,420.04,425.04,385.04,395.0+15.0+0.34%38,400
2025-11-264,325.04,410.04,325.04,380.0+60.0+1.39%55,500
2025-11-254,350.04,370.04,300.04,320.0+40.0+0.93%71,200
2025-11-214,180.04,285.04,180.04,280.0+130.0+3.13%76,400
2025-11-204,145.04,180.04,120.04,150.0+20.0+0.48%52,800
2025-11-194,110.04,180.04,105.04,130.0+25.0+0.61%67,500
2025-11-184,150.04,170.04,085.04,105.0-75.0-1.79%60,200
2025-11-174,140.04,185.04,085.04,180.0+55.0+1.33%76,800
2025-11-144,310.04,320.04,125.04,125.0-225.0-5.17%120,800
2025-11-134,345.04,400.04,310.04,350.0+75.0+1.75%82,200
2025-11-124,200.04,295.04,160.04,275.0+55.0+1.30%80,300
2025-11-114,465.04,475.04,135.04,220.0-265.0-5.91%248,500
2025-11-104,420.04,485.04,385.04,485.0+120.0+2.75%62,400
2025-11-074,350.04,375.04,320.04,365.0+15.0+0.34%47,800
2025-11-064,250.04,380.04,235.04,350.0+90.0+2.11%54,800
2025-11-054,250.04,275.04,160.04,260.0-25.0-0.58%42,200
2025-11-044,230.04,300.04,200.04,285.0+50.0+1.18%47,900
2025-10-314,255.04,255.04,210.04,235.0-15.0-0.35%33,900
2025-10-304,230.04,270.04,215.04,250.0+20.0+0.47%47,200
2025-10-294,260.04,290.04,220.04,230.0-15.0-0.35%40,800
2025-10-284,395.04,395.04,245.04,245.0-185.0-4.18%40,000
2025-10-274,365.04,435.04,345.04,430.0+100.0+2.31%45,300
2025-10-244,365.04,365.04,320.04,330.0-50.0-1.14%30,500
2025-10-234,290.04,380.04,290.04,380.0+55.0+1.27%47,200
2025-10-224,255.04,345.04,250.04,325.0+75.0+1.76%49,900
2025-10-214,270.04,285.04,235.04,250.0-20.0-0.47%33,100
2025-10-204,315.04,315.04,265.04,270.0+5.0+0.12%38,500
2025-10-174,260.04,270.04,240.04,265.0+10.0+0.24%35,600
2025-10-164,255.04,285.04,220.04,255.00.00.00%38,600
2025-10-154,225.04,270.04,225.04,255.0+45.0+1.07%46,000
2025-10-144,225.04,280.04,170.04,210.0-40.0-0.94%55,600
2025-10-104,270.04,270.04,210.04,250.0-60.0-1.39%67,000
2025-10-094,290.04,315.04,260.04,310.0+20.0+0.47%46,500
2025-10-084,345.04,365.04,290.04,290.0-45.0-1.04%41,900
2025-10-074,300.04,350.04,295.04,335.0+20.0+0.46%55,200
2025-10-064,310.04,335.04,265.04,315.0+90.0+2.13%118,600
2025-10-034,175.04,240.04,170.04,225.0+45.0+1.08%41,000
2025-10-024,245.04,265.04,140.04,180.0-80.0-1.88%63,700
2025-10-014,325.04,325.04,220.04,260.0-65.0-1.50%61,500
2025-09-304,350.04,350.04,295.04,325.0-25.0-0.57%56,600
2025-09-294,320.04,375.04,295.04,350.0-60.0-1.36%51,500
2025-09-264,355.04,410.04,355.04,410.0+55.0+1.26%68,300
2025-09-254,325.04,370.04,315.04,355.0+30.0+0.69%54,800
2025-09-244,335.04,345.04,310.04,325.0-20.0-0.46%36,900
2025-09-224,380.04,400.04,330.04,345.0-55.0-1.25%74,800
2025-09-194,415.04,440.04,385.04,400.0-15.0-0.34%74,300
2025-09-184,430.04,445.04,390.04,415.0-15.0-0.34%53,000
2025-09-174,480.04,495.04,420.04,430.0-60.0-1.34%45,100
2025-09-164,495.04,520.04,475.04,490.0-10.0-0.22%42,000
2025-09-124,550.04,555.04,490.04,500.0——76,100

直近120営業日分を表示