KabuInsight

巴コーポレーション

1921
スタンダード/建設業/TOMOE CORPORATION
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
2026-03-132,089.02,089.02,023.02,033.0-14.0-0.68%31,300
2026-03-122,095.02,095.02,044.02,047.0-48.0-2.29%33,500
2026-03-112,163.02,167.02,084.02,095.0-44.0-2.06%38,600
2026-03-102,004.02,173.02,004.02,139.0+136.0+6.79%88,600
2026-03-091,957.02,004.01,942.02,003.0+6.0+0.30%86,200
2026-03-061,992.02,019.01,972.01,997.0-12.0-0.60%137,000
2026-03-052,000.02,044.01,999.02,009.0+2.0+0.10%51,900
2026-03-042,000.02,020.01,970.02,007.0+4.0+0.20%197,900
2026-03-032,012.02,018.01,982.02,003.0-24.0-1.18%90,100
2026-03-022,050.02,053.02,010.02,027.0-45.0-2.17%44,700
2026-02-272,015.02,089.02,015.02,072.0+59.0+2.93%100,100
2026-02-262,087.02,105.02,008.02,013.0+3.0+0.15%187,900
2026-02-252,009.02,041.02,000.02,010.0+1.0+0.05%47,800
2026-02-241,996.02,020.01,960.02,009.0+46.0+2.34%149,100
2026-02-202,038.02,038.01,894.01,963.0-75.0-3.68%118,200
2026-02-192,023.02,048.02,000.02,038.0+34.0+1.70%36,300
2026-02-182,040.02,053.02,000.02,004.0-28.0-1.38%26,100
2026-02-172,010.02,053.02,001.02,032.0+22.0+1.09%50,300
2026-02-161,997.02,023.01,994.02,010.0+2.0+0.10%31,000
2026-02-132,043.02,043.01,994.02,008.0-26.0-1.28%31,000
2026-02-122,038.02,125.01,925.02,034.0+12.0+0.59%267,100
2026-02-102,081.02,094.02,006.02,022.0-76.0-3.62%30,800
2026-02-092,060.02,122.02,060.02,098.0+38.0+1.84%30,900
2026-02-062,015.02,080.02,011.02,060.0+40.0+1.98%39,000
2026-02-052,059.02,084.02,007.02,020.0-32.0-1.56%29,900
2026-02-042,069.02,095.02,046.02,052.0-39.0-1.87%28,000
2026-02-032,018.02,109.02,018.02,091.0+82.0+4.08%28,200
2026-02-022,028.02,078.02,003.02,009.0-19.0-0.94%36,400
2026-01-302,100.02,105.02,002.02,028.0-109.0-5.10%44,100
2026-01-292,267.02,267.02,103.02,137.0-130.0-5.73%53,300
2026-01-282,244.02,273.02,207.02,267.0+23.0+1.02%31,600
2026-01-272,280.02,281.02,244.02,244.0-29.0-1.28%23,400
2026-01-262,250.02,291.02,146.02,273.0+4.0+0.18%24,700
2026-01-232,315.02,339.02,269.02,269.0-46.0-1.99%21,900
2026-01-222,285.02,320.02,273.02,315.0+47.0+2.07%17,600
2026-01-212,220.02,285.02,220.02,268.0+23.0+1.02%27,300
2026-01-202,278.02,278.02,243.02,245.0-33.0-1.45%23,600
2026-01-192,275.02,299.02,258.02,278.0+23.0+1.02%29,500
2026-01-162,199.02,264.02,188.02,255.0+69.0+3.16%23,800
2026-01-152,094.02,200.02,094.02,186.0+79.0+3.75%26,600
2026-01-142,074.02,119.02,040.02,107.0+38.0+1.84%26,400
2026-01-132,030.02,088.02,025.02,069.0+59.0+2.94%48,200
2026-01-092,016.02,040.01,998.02,010.0-6.0-0.30%38,200
2026-01-082,013.02,043.02,013.02,016.0-2.0-0.10%28,000
2026-01-072,005.02,028.02,005.02,018.0+3.0+0.15%46,100
2026-01-061,992.02,024.01,992.02,015.0+3.0+0.15%19,900
2026-01-052,036.02,036.01,972.02,012.0-24.0-1.18%58,200
2025-12-302,021.02,065.02,021.02,036.0+18.0+0.89%24,300
2025-12-292,005.02,043.01,995.02,018.0+32.0+1.61%24,800
2025-12-262,001.02,025.01,986.01,986.0-30.0-1.49%22,200
2025-12-252,023.02,025.02,003.02,016.0-7.0-0.35%26,200
2025-12-242,004.02,054.02,004.02,023.0-6.0-0.30%22,900
2025-12-232,008.02,033.02,008.02,029.0+14.0+0.69%16,700
2025-12-222,032.02,040.02,005.02,015.0-14.0-0.69%19,800
2025-12-191,988.02,040.01,988.02,029.0+28.0+1.40%15,600
2025-12-181,998.02,018.01,972.02,001.0-19.0-0.94%105,600
2025-12-172,015.02,042.02,008.02,020.0+6.0+0.30%18,300
2025-12-162,002.02,064.02,002.02,014.0-35.0-1.71%20,800
2025-12-151,997.02,069.01,978.02,049.0+31.0+1.54%64,300
2025-12-122,057.02,057.02,003.02,018.0+5.0+0.25%26,000
2025-12-112,074.02,086.02,005.02,013.0-71.0-3.41%55,500
2025-12-102,139.02,146.02,084.02,084.0-45.0-2.11%87,500
2025-12-092,118.02,144.02,083.02,129.0-10.0-0.47%34,700
2025-12-082,135.02,155.02,104.02,139.0-24.0-1.11%36,600
2025-12-052,120.02,187.02,120.02,163.0+44.0+2.08%28,600
2025-12-042,167.02,173.02,119.02,119.0-51.0-2.35%25,000
2025-12-032,175.02,249.02,155.02,170.0-5.0-0.23%57,000
2025-12-022,122.02,178.02,059.02,175.0+48.0+2.26%25,300
2025-12-012,136.02,153.02,080.02,127.0+14.0+0.66%32,300
2025-11-282,107.02,150.02,075.02,113.0-14.0-0.66%53,200
2025-11-272,100.02,141.02,083.02,127.0+43.0+2.06%40,800
2025-11-262,061.02,099.02,051.02,084.0+23.0+1.12%46,400
2025-11-252,063.02,069.02,037.02,061.0+19.0+0.93%32,700
2025-11-212,026.02,054.02,012.02,042.0-23.0-1.11%68,200
2025-11-202,018.02,082.01,999.02,065.0+64.0+3.20%46,300
2025-11-191,990.02,020.01,982.02,001.0-22.0-1.09%62,600
2025-11-182,100.02,100.01,994.02,023.0-76.0-3.62%43,700
2025-11-172,034.02,107.02,025.02,099.0+68.0+3.35%51,700
2025-11-142,006.02,065.02,000.02,031.0+22.0+1.10%44,400
2025-11-131,999.02,031.01,987.02,009.0-7.0-0.35%71,900
2025-11-122,109.02,139.02,000.02,016.0-143.0-6.62%93,600
2025-11-112,050.02,181.02,043.02,159.0+119.0+5.83%278,000
2025-11-102,024.02,270.01,892.02,040.0+56.0+2.82%315,900
2025-11-071,933.01,992.01,921.01,984.0+14.0+0.71%61,300
2025-11-061,858.02,004.01,858.01,970.0+112.0+6.03%107,500
2025-11-051,819.01,858.01,778.01,858.0+40.0+2.20%89,200
2025-11-041,800.01,855.01,795.01,818.0+6.0+0.33%82,300
2025-10-311,793.01,877.01,793.01,812.0+45.0+2.55%100,900
2025-10-301,758.01,801.01,738.01,767.00.00.00%129,100
2025-10-291,735.01,808.01,692.01,767.0+25.0+1.44%203,400
2025-10-281,724.01,752.01,723.01,742.0+18.0+1.04%49,400
2025-10-271,626.01,724.01,624.01,724.0+99.0+6.09%72,300
2025-10-241,618.01,626.01,611.01,625.0+14.0+0.87%14,800
2025-10-231,592.01,632.01,592.01,611.0+11.0+0.69%21,900
2025-10-221,556.01,600.01,556.01,600.0+44.0+2.83%22,300
2025-10-211,572.01,572.01,553.01,556.0-4.0-0.26%10,800
2025-10-201,537.01,563.01,530.01,560.0+25.0+1.63%22,400
2025-10-171,546.01,553.01,530.01,535.0-13.0-0.84%21,000
2025-10-161,593.01,610.01,543.01,548.0-35.0-2.21%44,700
2025-10-151,538.01,583.01,536.01,583.0+59.0+3.87%21,000
2025-10-141,500.01,535.01,493.01,524.0+9.0+0.59%76,300
2025-10-101,514.01,537.01,505.01,515.0-7.0-0.46%59,800
2025-10-091,552.01,566.01,504.01,522.0-41.0-2.62%48,400
2025-10-081,624.01,624.01,539.01,563.0-67.0-4.11%54,800
2025-10-071,629.01,642.01,608.01,630.0+10.0+0.62%64,700
2025-10-061,599.01,635.01,564.01,620.0+55.0+3.51%81,600
2025-10-031,542.01,575.01,542.01,565.0+30.0+1.95%53,700
2025-10-021,509.01,540.01,509.01,535.0+32.0+2.13%67,200
2025-10-011,509.01,538.01,501.01,503.0-19.0-1.25%82,200
2025-09-301,524.01,542.01,510.01,522.00.00.00%28,200
2025-09-291,524.01,534.01,452.01,522.0+5.0+0.33%84,700
2025-09-261,509.01,533.01,509.01,517.0-3.0-0.20%23,000
2025-09-251,524.01,524.01,512.01,520.0+1.0+0.07%8,900
2025-09-241,506.01,519.01,504.01,519.0+8.0+0.53%40,500
2025-09-221,511.01,520.01,490.01,511.00.00.00%59,700
2025-09-191,506.01,516.01,504.01,511.0+5.0+0.33%15,300
2025-09-181,526.01,526.01,500.01,506.0-13.0-0.86%45,700
2025-09-171,542.01,542.01,509.01,519.0-23.0-1.49%13,900
2025-09-161,532.01,552.01,530.01,542.0+10.0+0.65%25,900
2025-09-121,526.01,532.01,510.01,532.0——30,800

直近120営業日分を表示