KabuInsight

トーエネック

1946
プライム/建設業/TOENEC 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
2026-03-131,975.02,030.01,965.02,025.00.00.00%188,700
2026-03-122,044.02,055.02,010.02,025.0-69.0-3.30%151,200
2026-03-112,092.02,119.02,081.02,094.0+35.0+1.70%134,000
2026-03-102,027.02,081.02,013.02,059.0+69.0+3.47%197,800
2026-03-091,955.02,010.01,929.01,990.0-145.0-6.79%365,400
2026-03-062,148.02,165.02,093.02,135.0-63.0-2.87%196,100
2026-03-052,217.02,232.02,153.02,198.0+69.0+3.24%206,100
2026-03-042,187.02,220.02,054.02,129.0-158.0-6.91%341,000
2026-03-032,352.02,385.02,280.02,287.0-77.0-3.26%258,400
2026-03-022,330.02,369.02,271.02,364.0-33.0-1.38%259,000
2026-02-272,311.02,397.02,311.02,397.0+77.0+3.32%202,200
2026-02-262,315.02,370.02,308.02,320.0+34.0+1.49%266,000
2026-02-252,303.02,319.02,265.02,286.0+26.0+1.15%252,800
2026-02-242,232.02,284.02,185.02,260.0+19.0+0.85%317,200
2026-02-202,251.02,251.02,192.02,241.0-20.0-0.88%203,400
2026-02-192,220.02,270.02,205.02,261.0+28.0+1.25%153,400
2026-02-182,214.02,239.02,200.02,233.0+50.0+2.29%154,000
2026-02-172,204.02,210.02,163.02,183.0-32.0-1.44%138,300
2026-02-162,163.02,215.02,130.02,215.0+68.0+3.17%287,100
2026-02-132,235.02,255.02,129.02,147.0-114.0-5.04%335,500
2026-02-122,200.02,279.02,185.02,261.0+70.0+3.19%226,100
2026-02-102,173.02,210.02,167.02,191.0+19.0+0.87%222,500
2026-02-092,200.02,214.02,164.02,172.0+38.0+1.78%293,600
2026-02-062,100.02,164.02,095.02,134.0+57.0+2.74%328,900
2026-02-052,060.02,081.02,030.02,077.0+22.0+1.07%258,100
2026-02-042,041.02,078.02,031.02,055.0+27.0+1.33%357,500
2026-02-031,960.02,033.01,946.02,028.0-45.0-2.17%567,200
2026-02-022,058.02,099.02,035.02,073.0+28.0+1.37%519,600
2026-01-302,100.02,108.02,027.02,045.0-86.0-4.04%380,400
2026-01-292,112.02,139.02,054.02,131.0+29.0+1.38%253,000
2026-01-282,124.02,130.02,075.02,102.0-47.0-2.19%273,500
2026-01-272,154.02,176.02,120.02,149.0-6.0-0.28%191,000
2026-01-262,192.02,213.02,154.02,155.0-67.0-3.02%290,600
2026-01-232,198.02,250.02,198.02,222.0+18.0+0.82%188,600
2026-01-222,215.02,224.02,171.02,204.0+4.0+0.18%280,300
2026-01-212,109.02,219.02,101.02,200.0+47.0+2.18%257,600
2026-01-202,210.02,216.02,153.02,153.0-63.0-2.84%261,400
2026-01-192,167.02,245.02,155.02,216.0+67.0+3.12%310,800
2026-01-162,130.02,149.02,114.02,149.0+26.0+1.22%202,200
2026-01-152,060.02,125.02,053.02,123.0+60.0+2.91%229,300
2026-01-142,034.02,064.02,018.02,063.0+46.0+2.28%187,100
2026-01-132,050.02,052.02,008.02,017.0+16.0+0.80%224,600
2026-01-092,000.02,014.01,960.02,001.0+1.0+0.05%206,700
2026-01-082,013.02,028.02,000.02,000.0-5.0-0.25%150,600
2026-01-071,989.02,018.01,983.02,005.0+5.0+0.25%162,600
2026-01-062,008.02,026.02,000.02,000.0-14.0-0.70%254,600
2026-01-051,977.02,025.01,960.02,014.0+75.0+3.87%308,200
2025-12-301,930.01,970.01,921.01,939.0+6.0+0.31%207,800
2025-12-291,917.01,943.01,915.01,933.0+26.0+1.36%203,000
2025-12-261,916.01,930.01,893.01,907.0-6.0-0.31%129,600
2025-12-251,898.01,913.01,892.01,913.0+21.0+1.11%81,500
2025-12-241,884.01,908.01,884.01,892.0+15.0+0.80%114,700
2025-12-231,875.01,897.01,868.01,877.0-7.0-0.37%95,800
2025-12-221,922.01,928.01,884.01,884.0-21.0-1.10%152,600
2025-12-191,888.01,910.01,869.01,905.0+42.0+2.25%191,800
2025-12-181,900.01,911.01,833.01,863.0-50.0-2.61%258,700
2025-12-171,900.01,925.01,870.01,913.0+13.0+0.68%110,900
2025-12-161,956.01,966.01,893.01,900.0-50.0-2.56%117,700
2025-12-151,914.01,950.01,889.01,950.0+32.0+1.67%131,900
2025-12-121,903.01,923.01,884.01,918.0+55.0+2.95%152,100
2025-12-111,882.01,891.01,860.01,863.0-28.0-1.48%118,900
2025-12-101,949.01,949.01,876.01,891.0-41.0-2.12%235,000
2025-12-091,934.01,957.01,906.01,932.0+4.0+0.21%290,500
2025-12-081,888.01,936.01,886.01,928.0+63.0+3.38%202,300
2025-12-051,870.01,896.01,865.01,865.0+26.0+1.41%177,400
2025-12-041,832.01,855.01,827.01,839.0+13.0+0.71%157,700
2025-12-031,835.01,845.01,816.01,826.0-18.0-0.98%167,000
2025-12-021,889.01,889.01,828.01,844.0-48.0-2.54%211,200
2025-12-011,987.01,988.01,892.01,892.0-93.0-4.69%341,800
2025-11-281,924.01,988.01,917.01,985.0+52.0+2.69%275,300
2025-11-271,969.01,973.01,929.01,933.0-13.0-0.67%252,900
2025-11-261,880.01,946.01,876.01,946.0+91.0+4.91%308,000
2025-11-251,865.01,898.01,843.01,855.0+30.0+1.64%245,200
2025-11-211,790.01,837.01,790.01,825.0+14.0+0.77%240,200
2025-11-201,788.01,823.01,778.01,811.0+63.0+3.60%186,600
2025-11-191,739.01,762.01,712.01,748.0+9.0+0.52%163,000
2025-11-181,810.01,823.01,737.01,739.0-95.0-5.18%279,200
2025-11-171,820.01,835.01,797.01,834.0+14.0+0.77%162,800
2025-11-141,806.01,827.01,783.01,820.0-12.0-0.66%258,600
2025-11-131,767.01,838.01,767.01,832.0+91.0+5.23%282,100
2025-11-121,765.01,767.01,722.01,741.0-7.0-0.40%165,400
2025-11-111,754.01,757.01,726.01,748.0+9.0+0.52%111,000
2025-11-101,745.01,753.01,730.01,739.0+2.0+0.12%179,300
2025-11-071,758.01,765.01,714.01,737.0-48.0-2.69%244,900
2025-11-061,735.01,794.01,720.01,785.0+76.0+4.45%471,600
2025-11-051,690.01,710.01,626.01,709.0+19.0+1.12%530,900
2025-11-041,678.01,704.01,652.01,690.0+15.0+0.90%324,300
2025-10-311,683.01,706.01,651.01,675.0-35.0-2.05%503,600
2025-10-301,801.01,811.01,710.01,710.0-61.0-3.44%1,669,500
2025-10-291,680.01,771.01,640.01,771.0+300.0+20.39%1,954,500
2025-10-281,532.01,532.01,459.01,471.0-65.0-4.23%471,200
2025-10-271,481.01,536.01,481.01,536.0+68.0+4.63%256,000
2025-10-241,495.01,507.01,460.01,468.0-10.0-0.68%135,200
2025-10-231,461.01,478.01,455.01,478.0+16.0+1.09%203,000
2025-10-221,430.01,465.01,430.01,462.0+45.0+3.18%323,700
2025-10-211,441.01,442.01,416.01,417.0-10.0-0.70%102,000
2025-10-201,440.01,440.01,417.01,427.0+9.0+0.63%95,100
2025-10-171,411.01,419.01,408.01,418.0+5.0+0.35%102,800
2025-10-161,407.01,428.01,407.01,413.0+1.0+0.07%84,800
2025-10-151,393.01,412.01,393.01,412.0+44.0+3.22%165,800
2025-10-141,351.01,387.01,351.01,368.0-6.0-0.44%161,400
2025-10-101,392.01,398.01,372.01,374.0-33.0-2.35%161,800
2025-10-091,400.01,412.01,396.01,407.0+11.0+0.79%104,300
2025-10-081,408.01,436.01,395.01,396.0-11.0-0.78%124,800
2025-10-071,412.01,422.01,392.01,407.0-1.0-0.07%134,400
2025-10-061,383.01,410.01,375.01,408.0+55.0+4.07%181,700
2025-10-031,350.01,366.01,348.01,353.0-4.0-0.29%129,800
2025-10-021,358.01,364.01,332.01,357.0-2.0-0.15%118,100
2025-10-011,390.01,390.01,358.01,359.0-39.0-2.79%138,000
2025-09-301,402.01,402.01,383.01,398.0-4.0-0.29%142,600
2025-09-291,413.01,414.01,387.01,402.0-32.0-2.23%95,900
2025-09-261,416.01,437.01,416.01,434.0+17.0+1.20%111,600
2025-09-251,419.01,428.01,416.01,417.0-2.0-0.14%93,000
2025-09-241,407.01,419.01,399.01,419.0+6.0+0.42%109,300
2025-09-221,417.01,427.01,407.01,413.0+1.0+0.07%96,100
2025-09-191,398.01,420.01,397.01,412.0+13.0+0.93%147,200
2025-09-181,400.01,400.01,383.01,399.0+8.0+0.58%94,800
2025-09-171,421.01,421.01,390.01,391.0-39.0-2.73%99,400
2025-09-161,430.01,438.01,419.01,430.0+3.0+0.21%84,800
2025-09-121,460.01,465.01,427.01,427.0——112,400

直近120営業日分を表示