東北新社
2329スタンダード/情報･通信業/TOHOKUSHINSHA FILM 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 650.0 | 652.0 | 648.0 | 650.0 | -1.0 | -0.15% | 33,400 |
| 2026-03-12 | 650.0 | 655.0 | 649.0 | 651.0 | +1.0 | +0.15% | 57,800 |
| 2026-03-11 | 652.0 | 660.0 | 648.0 | 650.0 | 0.0 | 0.00% | 84,900 |
| 2026-03-10 | 652.0 | 658.0 | 645.0 | 650.0 | 0.0 | 0.00% | 78,800 |
| 2026-03-09 | 644.0 | 652.0 | 637.0 | 650.0 | 0.0 | 0.00% | 61,800 |
| 2026-03-06 | 646.0 | 656.0 | 645.0 | 650.0 | 0.0 | 0.00% | 59,500 |
| 2026-03-05 | 650.0 | 656.0 | 647.0 | 650.0 | +8.0 | +1.25% | 46,300 |
| 2026-03-04 | 647.0 | 658.0 | 638.0 | 642.0 | -11.0 | -1.68% | 117,800 |
| 2026-03-03 | 654.0 | 668.0 | 644.0 | 653.0 | +7.0 | +1.08% | 159,600 |
| 2026-03-02 | 646.0 | 660.0 | 641.0 | 646.0 | 0.0 | 0.00% | 186,900 |
| 2026-02-27 | 649.0 | 649.0 | 644.0 | 646.0 | -4.0 | -0.62% | 55,600 |
| 2026-02-26 | 651.0 | 655.0 | 648.0 | 650.0 | +2.0 | +0.31% | 122,100 |
| 2026-02-25 | 652.0 | 661.0 | 644.0 | 648.0 | +1.0 | +0.15% | 124,000 |
| 2026-02-24 | 650.0 | 650.0 | 644.0 | 647.0 | -3.0 | -0.46% | 20,200 |
| 2026-02-20 | 644.0 | 654.0 | 640.0 | 650.0 | +7.0 | +1.09% | 26,900 |
| 2026-02-19 | 642.0 | 651.0 | 640.0 | 643.0 | +3.0 | +0.47% | 75,400 |
| 2026-02-18 | 644.0 | 644.0 | 632.0 | 640.0 | +2.0 | +0.31% | 23,200 |
| 2026-02-17 | 647.0 | 647.0 | 638.0 | 638.0 | 0.0 | 0.00% | 31,700 |
| 2026-02-16 | 650.0 | 650.0 | 638.0 | 638.0 | -14.0 | -2.15% | 67,600 |
| 2026-02-13 | 643.0 | 652.0 | 641.0 | 652.0 | +9.0 | +1.40% | 30,700 |
| 2026-02-12 | 644.0 | 649.0 | 640.0 | 643.0 | 0.0 | 0.00% | 32,200 |
| 2026-02-10 | 640.0 | 649.0 | 620.0 | 643.0 | +3.0 | +0.47% | 37,900 |
| 2026-02-09 | 646.0 | 646.0 | 640.0 | 640.0 | -4.0 | -0.62% | 23,600 |
| 2026-02-06 | 649.0 | 649.0 | 639.0 | 644.0 | -3.0 | -0.46% | 12,100 |
| 2026-02-05 | 648.0 | 648.0 | 642.0 | 647.0 | +5.0 | +0.78% | 8,300 |
| 2026-02-04 | 642.0 | 645.0 | 639.0 | 642.0 | 0.0 | 0.00% | 9,000 |
| 2026-02-03 | 650.0 | 650.0 | 642.0 | 642.0 | 0.0 | 0.00% | 19,400 |
| 2026-02-02 | 641.0 | 643.0 | 636.0 | 642.0 | +7.0 | +1.10% | 12,600 |
| 2026-01-30 | 633.0 | 638.0 | 630.0 | 635.0 | +2.0 | +0.32% | 17,300 |
| 2026-01-29 | 642.0 | 642.0 | 632.0 | 633.0 | -4.0 | -0.63% | 17,600 |
| 2026-01-28 | 642.0 | 643.0 | 637.0 | 637.0 | -5.0 | -0.78% | 22,400 |
| 2026-01-27 | 645.0 | 645.0 | 640.0 | 642.0 | -3.0 | -0.47% | 15,800 |
| 2026-01-26 | 647.0 | 648.0 | 643.0 | 645.0 | -5.0 | -0.77% | 16,900 |
| 2026-01-23 | 647.0 | 651.0 | 647.0 | 650.0 | +1.0 | +0.15% | 26,800 |
| 2026-01-22 | 648.0 | 652.0 | 648.0 | 649.0 | +2.0 | +0.31% | 38,400 |
| 2026-01-21 | 650.0 | 653.0 | 646.0 | 647.0 | -13.0 | -1.97% | 40,000 |
| 2026-01-20 | 664.0 | 664.0 | 655.0 | 660.0 | 0.0 | 0.00% | 16,100 |
| 2026-01-19 | 660.0 | 665.0 | 656.0 | 660.0 | 0.0 | 0.00% | 37,600 |
| 2026-01-16 | 658.0 | 660.0 | 651.0 | 660.0 | +7.0 | +1.07% | 14,600 |
| 2026-01-15 | 657.0 | 662.0 | 653.0 | 653.0 | -4.0 | -0.61% | 16,300 |
| 2026-01-14 | 658.0 | 663.0 | 652.0 | 657.0 | +1.0 | +0.15% | 42,300 |
| 2026-01-13 | 658.0 | 660.0 | 650.0 | 656.0 | +4.0 | +0.61% | 31,300 |
| 2026-01-09 | 647.0 | 654.0 | 646.0 | 652.0 | +6.0 | +0.93% | 22,200 |
| 2026-01-08 | 652.0 | 653.0 | 639.0 | 646.0 | -4.0 | -0.62% | 45,500 |
| 2026-01-07 | 640.0 | 650.0 | 640.0 | 650.0 | +11.0 | +1.72% | 23,300 |
| 2026-01-06 | 637.0 | 643.0 | 637.0 | 639.0 | +4.0 | +0.63% | 13,200 |
| 2026-01-05 | 654.0 | 654.0 | 634.0 | 635.0 | -3.0 | -0.47% | 66,800 |
| 2025-12-30 | 645.0 | 645.0 | 637.0 | 638.0 | -7.0 | -1.09% | 19,800 |
| 2025-12-29 | 637.0 | 649.0 | 636.0 | 645.0 | 0.0 | 0.00% | 59,300 |
| 2025-12-26 | 655.0 | 655.0 | 640.0 | 645.0 | -7.0 | -1.07% | 51,300 |
| 2025-12-25 | 653.0 | 655.0 | 643.0 | 652.0 | +2.0 | +0.31% | 39,000 |
| 2025-12-24 | 647.0 | 657.0 | 640.0 | 650.0 | +3.0 | +0.46% | 21,500 |
| 2025-12-23 | 643.0 | 650.0 | 638.0 | 647.0 | +9.0 | +1.41% | 31,400 |
| 2025-12-22 | 643.0 | 648.0 | 634.0 | 638.0 | +1.0 | +0.16% | 46,600 |
| 2025-12-19 | 630.0 | 638.0 | 628.0 | 637.0 | +11.0 | +1.76% | 15,500 |
| 2025-12-18 | 633.0 | 633.0 | 623.0 | 626.0 | -7.0 | -1.11% | 46,100 |
| 2025-12-17 | 643.0 | 643.0 | 627.0 | 633.0 | -2.0 | -0.31% | 47,800 |
| 2025-12-16 | 699.0 | 699.0 | 629.0 | 635.0 | +7.0 | +1.11% | 120,700 |
| 2025-12-15 | 620.0 | 629.0 | 618.0 | 628.0 | +10.0 | +1.62% | 36,300 |
| 2025-12-12 | 629.0 | 629.0 | 618.0 | 618.0 | -6.0 | -0.96% | 39,200 |
| 2025-12-11 | 638.0 | 638.0 | 617.0 | 624.0 | -14.0 | -2.19% | 50,500 |
| 2025-12-10 | 630.0 | 638.0 | 630.0 | 638.0 | +8.0 | +1.27% | 13,200 |
| 2025-12-09 | 642.0 | 650.0 | 626.0 | 630.0 | -9.0 | -1.41% | 35,800 |
| 2025-12-08 | 641.0 | 644.0 | 632.0 | 639.0 | -2.0 | -0.31% | 25,000 |
| 2025-12-05 | 641.0 | 642.0 | 637.0 | 641.0 | 0.0 | 0.00% | 10,400 |
| 2025-12-04 | 639.0 | 644.0 | 636.0 | 641.0 | +2.0 | +0.31% | 23,000 |
| 2025-12-03 | 653.0 | 653.0 | 639.0 | 639.0 | -5.0 | -0.78% | 28,100 |
| 2025-12-02 | 656.0 | 656.0 | 643.0 | 644.0 | -13.0 | -1.98% | 26,500 |
| 2025-12-01 | 660.0 | 667.0 | 652.0 | 657.0 | +4.0 | +0.61% | 54,600 |
| 2025-11-28 | 636.0 | 654.0 | 636.0 | 653.0 | +12.0 | +1.87% | 32,200 |
| 2025-11-27 | 633.0 | 642.0 | 633.0 | 641.0 | +4.0 | +0.63% | 9,300 |
| 2025-11-26 | 640.0 | 640.0 | 629.0 | 637.0 | -4.0 | -0.62% | 18,100 |
| 2025-11-25 | 657.0 | 662.0 | 641.0 | 641.0 | -15.0 | -2.29% | 42,000 |
| 2025-11-21 | 641.0 | 656.0 | 641.0 | 656.0 | +1.0 | +0.15% | 24,000 |
| 2025-11-20 | 645.0 | 659.0 | 645.0 | 655.0 | +11.0 | +1.71% | 61,000 |
| 2025-11-19 | 643.0 | 649.0 | 633.0 | 644.0 | +3.0 | +0.47% | 45,800 |
| 2025-11-18 | 640.0 | 643.0 | 629.0 | 641.0 | 0.0 | 0.00% | 54,500 |
| 2025-11-17 | 631.0 | 651.0 | 625.0 | 641.0 | +26.0 | +4.23% | 137,900 |
| 2025-11-14 | 608.0 | 617.0 | 606.0 | 615.0 | +7.0 | +1.15% | 107,900 |
| 2025-11-13 | 606.0 | 610.0 | 604.0 | 608.0 | +3.0 | +0.50% | 25,500 |
| 2025-11-12 | 600.0 | 609.0 | 600.0 | 605.0 | +6.0 | +1.00% | 55,100 |
| 2025-11-11 | 603.0 | 609.0 | 598.0 | 599.0 | -1.0 | -0.17% | 56,300 |
| 2025-11-10 | 600.0 | 600.0 | 598.0 | 600.0 | 0.0 | 0.00% | 21,300 |
| 2025-11-07 | 606.0 | 607.0 | 599.0 | 600.0 | -7.0 | -1.15% | 23,300 |
| 2025-11-06 | 599.0 | 607.0 | 594.0 | 607.0 | +11.0 | +1.85% | 52,500 |
| 2025-11-05 | 596.0 | 600.0 | 589.0 | 596.0 | 0.0 | 0.00% | 47,800 |
| 2025-11-04 | 611.0 | 611.0 | 596.0 | 596.0 | -8.0 | -1.32% | 44,900 |
| 2025-10-31 | 602.0 | 608.0 | 597.0 | 604.0 | +5.0 | +0.83% | 37,200 |
| 2025-10-30 | 605.0 | 606.0 | 595.0 | 599.0 | -5.0 | -0.83% | 73,500 |
| 2025-10-29 | 612.0 | 614.0 | 603.0 | 604.0 | -7.0 | -1.15% | 52,900 |
| 2025-10-28 | 624.0 | 624.0 | 610.0 | 611.0 | -13.0 | -2.08% | 46,100 |
| 2025-10-27 | 620.0 | 625.0 | 619.0 | 624.0 | +4.0 | +0.65% | 35,900 |
| 2025-10-24 | 625.0 | 629.0 | 620.0 | 620.0 | -4.0 | -0.64% | 33,700 |
| 2025-10-23 | 632.0 | 634.0 | 624.0 | 624.0 | +2.0 | +0.32% | 40,800 |
| 2025-10-22 | 635.0 | 646.0 | 622.0 | 622.0 | -8.0 | -1.27% | 337,600 |
| 2025-10-21 | 640.0 | 642.0 | 630.0 | 630.0 | -13.0 | -2.02% | 41,700 |
| 2025-10-20 | 638.0 | 643.0 | 627.0 | 643.0 | +9.0 | +1.42% | 55,900 |
| 2025-10-17 | 627.0 | 636.0 | 624.0 | 634.0 | +7.0 | +1.12% | 51,400 |
| 2025-10-16 | 625.0 | 632.0 | 621.0 | 627.0 | +22.0 | +3.64% | 105,000 |
| 2025-10-15 | 612.0 | 618.0 | 605.0 | 605.0 | -3.0 | -0.49% | 69,400 |
| 2025-10-14 | 614.0 | 629.0 | 603.0 | 608.0 | -7.0 | -1.14% | 86,700 |
| 2025-10-10 | 627.0 | 628.0 | 615.0 | 615.0 | -17.0 | -2.69% | 29,400 |
| 2025-10-09 | 640.0 | 640.0 | 630.0 | 632.0 | -4.0 | -0.63% | 11,400 |
| 2025-10-08 | 635.0 | 640.0 | 635.0 | 636.0 | -2.0 | -0.31% | 9,700 |
| 2025-10-07 | 637.0 | 645.0 | 637.0 | 638.0 | 0.0 | 0.00% | 28,000 |
| 2025-10-06 | 640.0 | 643.0 | 636.0 | 638.0 | -2.0 | -0.31% | 29,600 |
| 2025-10-03 | 643.0 | 643.0 | 634.0 | 640.0 | +10.0 | +1.59% | 27,500 |
| 2025-10-02 | 633.0 | 644.0 | 630.0 | 630.0 | -3.0 | -0.47% | 26,500 |
| 2025-10-01 | 642.0 | 643.0 | 628.0 | 633.0 | -11.0 | -1.71% | 26,300 |
| 2025-09-30 | 648.0 | 649.0 | 640.0 | 644.0 | -4.0 | -0.62% | 18,700 |
| 2025-09-29 | 656.0 | 656.0 | 647.0 | 648.0 | -11.0 | -1.67% | 21,100 |
| 2025-09-26 | 662.0 | 666.0 | 657.0 | 659.0 | -3.0 | -0.45% | 27,600 |
| 2025-09-25 | 656.0 | 663.0 | 656.0 | 662.0 | +5.0 | +0.76% | 23,200 |
| 2025-09-24 | 662.0 | 662.0 | 654.0 | 657.0 | -3.0 | -0.45% | 22,200 |
| 2025-09-22 | 664.0 | 664.0 | 660.0 | 660.0 | -4.0 | -0.60% | 24,900 |
| 2025-09-19 | 663.0 | 664.0 | 654.0 | 664.0 | +2.0 | +0.30% | 42,700 |
| 2025-09-18 | 662.0 | 663.0 | 658.0 | 662.0 | 0.0 | 0.00% | 22,400 |
| 2025-09-17 | 684.0 | 684.0 | 661.0 | 662.0 | -3.0 | -0.45% | 69,700 |
| 2025-09-16 | 662.0 | 671.0 | 662.0 | 665.0 | +3.0 | +0.45% | 32,800 |
| 2025-09-12 | 667.0 | 669.0 | 662.0 | 662.0 | — | — | 24,200 |
直近120営業日分を表示