KabuInsight

東洋水産

2875
プライム/食料品/TOYO SUISAN KAISHA,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
2026-03-1310,855.011,020.010,820.010,955.0-160.0-1.44%541,500
2026-03-1211,215.011,245.010,950.011,115.0-400.0-3.47%463,200
2026-03-1111,695.011,775.011,515.011,515.0-5.0-0.04%248,400
2026-03-1011,785.011,915.011,445.011,520.0-65.0-0.56%399,100
2026-03-0911,745.011,750.011,295.011,585.0-145.0-1.24%557,300
2026-03-0611,620.011,850.011,610.011,730.0+5.0+0.04%306,000
2026-03-0511,995.012,045.011,715.011,725.0+25.0+0.21%478,900
2026-03-0411,610.011,795.011,545.011,700.0-110.0-0.93%389,200
2026-03-0312,145.012,155.011,785.011,810.0-545.0-4.41%283,500
2026-03-0212,150.012,405.012,090.012,355.0+60.0+0.49%206,400
2026-02-2712,200.012,355.012,130.012,295.0+95.0+0.78%229,200
2026-02-2612,295.012,350.012,200.012,200.0-110.0-0.89%188,000
2026-02-2512,185.012,310.012,075.012,310.0+285.0+2.37%254,800
2026-02-2412,145.012,150.011,970.012,025.0+25.0+0.21%242,000
2026-02-2011,900.012,020.011,870.012,000.0+75.0+0.63%241,900
2026-02-1911,920.011,955.011,720.011,925.0-105.0-0.87%251,300
2026-02-1812,015.012,340.012,015.012,030.0-30.0-0.25%433,900
2026-02-1711,890.012,100.011,855.012,060.0+230.0+1.94%379,200
2026-02-1611,930.012,025.011,640.011,830.0-115.0-0.96%322,200
2026-02-1311,845.012,035.011,800.011,945.0-30.0-0.25%474,200
2026-02-1212,030.012,080.011,905.011,975.0-110.0-0.91%406,400
2026-02-1012,065.012,150.011,965.012,085.0+20.0+0.17%241,900
2026-02-0912,050.012,185.011,810.012,065.0+225.0+1.90%270,400
2026-02-0611,800.011,885.011,700.011,840.0+70.0+0.59%336,500
2026-02-0511,570.011,785.011,380.011,770.0+400.0+3.52%569,300
2026-02-0411,390.011,540.011,115.011,370.0-40.0-0.35%483,000
2026-02-0311,135.011,410.011,065.011,410.0+345.0+3.12%455,800
2026-02-0211,330.011,410.011,010.011,065.0+35.0+0.32%569,900
2026-01-3011,225.011,635.010,770.011,030.0+70.0+0.64%914,100
2026-01-2910,880.011,050.010,785.010,960.0-35.0-0.32%357,700
2026-01-2811,070.011,150.010,950.010,995.0-145.0-1.30%378,900
2026-01-2711,045.011,210.011,000.011,140.0+215.0+1.97%432,600
2026-01-2610,955.011,050.010,780.010,925.0-140.0-1.27%394,800
2026-01-2311,235.011,350.010,955.011,065.0-135.0-1.21%457,800
2026-01-2211,230.011,285.011,075.011,200.0-30.0-0.27%338,000
2026-01-2111,260.011,380.011,160.011,230.0-80.0-0.71%422,500
2026-01-2011,210.011,380.011,180.011,310.0+60.0+0.53%344,500
2026-01-1911,100.011,345.011,070.011,250.0+270.0+2.46%449,000
2026-01-1610,955.011,050.010,820.010,980.0-60.0-0.54%267,200
2026-01-1510,895.011,095.010,875.011,040.0+200.0+1.85%249,900
2026-01-1410,810.010,890.010,720.010,840.0-40.0-0.37%285,300
2026-01-1310,900.011,075.010,805.010,880.0+170.0+1.59%276,200
2026-01-0910,750.010,770.010,665.010,710.0-40.0-0.37%470,100
2026-01-0810,690.010,770.010,645.010,750.00.00.00%424,100
2026-01-0710,585.010,840.010,490.010,750.0-90.0-0.83%435,900
2026-01-0610,865.010,895.010,805.010,840.0+15.0+0.14%177,900
2026-01-0510,735.010,830.010,710.010,825.0+75.0+0.70%193,200
2025-12-3010,800.010,810.010,720.010,750.0-40.0-0.37%146,300
2025-12-2910,875.010,880.010,750.010,790.0-85.0-0.78%123,000
2025-12-2610,900.010,900.010,795.010,875.0+40.0+0.37%109,800
2025-12-2510,950.010,995.010,795.010,835.0-65.0-0.60%109,400
2025-12-2410,965.011,030.010,850.010,900.0-100.0-0.91%141,900
2025-12-2310,900.011,065.010,885.011,000.0+145.0+1.34%204,800
2025-12-2211,060.011,060.010,765.010,855.0-155.0-1.41%178,700
2025-12-1911,085.011,085.010,980.011,010.0-65.0-0.59%240,900
2025-12-1811,095.011,165.011,015.011,075.0+115.0+1.05%216,700
2025-12-1711,115.011,160.010,935.010,960.0-170.0-1.53%245,800
2025-12-1611,280.011,305.011,130.011,130.0-140.0-1.24%278,600
2025-12-1511,095.011,330.011,075.011,270.0+320.0+2.92%317,300
2025-12-1211,000.011,035.010,900.010,950.0+150.0+1.39%309,100
2025-12-1110,785.010,840.010,700.010,800.0+55.0+0.51%276,800
2025-12-1010,600.010,745.010,580.010,745.0+135.0+1.27%332,300
2025-12-0910,730.010,770.010,580.010,610.0-150.0-1.39%204,600
2025-12-0810,660.010,790.010,595.010,760.0+165.0+1.56%189,900
2025-12-0510,775.010,880.010,580.010,595.0-225.0-2.08%214,200
2025-12-0410,960.010,960.010,790.010,820.0+160.0+1.50%331,100
2025-12-0310,880.010,920.010,615.010,660.0-260.0-2.38%312,200
2025-12-0211,035.011,065.010,920.010,920.0-75.0-0.68%197,300
2025-12-0111,180.011,290.010,960.010,995.0-215.0-1.92%194,300
2025-11-2811,235.011,325.011,205.011,210.0-35.0-0.31%166,900
2025-11-2711,085.011,245.011,030.011,245.0+125.0+1.12%260,800
2025-11-2610,975.011,210.010,880.011,120.0+285.0+2.63%353,800
2025-11-2511,100.011,145.010,830.010,835.0-205.0-1.86%316,100
2025-11-2110,760.011,095.010,760.011,040.0+305.0+2.84%424,100
2025-11-2010,740.010,895.010,675.010,735.0+70.0+0.66%350,000
2025-11-1910,500.010,700.010,495.010,665.0+310.0+2.99%378,300
2025-11-1810,375.010,560.010,350.010,355.0+15.0+0.15%232,100
2025-11-1710,320.010,415.010,285.010,340.0-5.0-0.05%257,600
2025-11-1410,385.010,470.010,335.010,345.0-30.0-0.29%188,300
2025-11-1310,350.010,425.010,320.010,375.0-15.0-0.14%226,700
2025-11-1210,165.010,465.010,150.010,390.0+225.0+2.21%312,100
2025-11-1110,290.010,290.010,140.010,165.0-135.0-1.31%286,400
2025-11-1010,390.010,450.010,260.010,300.0-85.0-0.82%326,900
2025-11-0710,400.010,435.010,225.010,385.0+180.0+1.76%377,100
2025-11-0610,280.010,380.010,205.010,205.0-45.0-0.44%364,300
2025-11-0510,170.010,300.010,020.010,250.0+85.0+0.84%535,000
2025-11-0410,300.010,555.010,050.010,165.0-1030.0-9.20%1,095,800
2025-10-3110,300.011,235.010,300.011,195.0+920.0+8.95%883,100
2025-10-3010,210.010,350.010,170.010,275.0+35.0+0.34%423,100
2025-10-2910,420.010,500.010,240.010,240.0-230.0-2.20%250,000
2025-10-2810,440.010,550.010,380.010,470.0-15.0-0.14%229,500
2025-10-2710,415.010,545.010,405.010,485.0+75.0+0.72%249,200
2025-10-2410,485.010,540.010,375.010,410.0-45.0-0.43%268,100
2025-10-2310,380.010,535.010,325.010,455.0+45.0+0.43%315,900
2025-10-2210,350.010,450.010,350.010,410.0+60.0+0.58%202,800
2025-10-2110,315.010,375.010,275.010,350.0-5.0-0.05%215,700
2025-10-2010,465.010,475.010,335.010,355.0+5.0+0.05%254,900
2025-10-1710,325.010,435.010,325.010,350.0+70.0+0.68%231,200
2025-10-1610,280.010,445.010,255.010,280.0+35.0+0.34%281,000
2025-10-1510,130.010,350.010,125.010,245.0+10.0+0.10%320,700
2025-10-1410,055.010,280.010,045.010,235.0-5.0-0.05%309,700
2025-10-1010,385.010,385.010,210.010,240.0-145.0-1.40%299,200
2025-10-0910,280.010,410.010,160.010,385.0+20.0+0.19%398,700
2025-10-0810,520.010,600.010,335.010,365.0-170.0-1.61%535,100
2025-10-0710,575.010,655.010,500.010,535.0-135.0-1.27%324,800
2025-10-0610,780.010,790.010,565.010,670.0+145.0+1.38%307,700
2025-10-0310,455.010,610.010,455.010,525.0+70.0+0.67%243,400
2025-10-0210,530.010,610.010,355.010,455.0-50.0-0.48%251,400
2025-10-0110,590.010,605.010,395.010,505.0-70.0-0.66%346,200
2025-09-3010,590.010,590.010,485.010,575.0+70.0+0.67%319,300
2025-09-2910,685.010,720.010,475.010,505.0-225.0-2.10%223,900
2025-09-2610,685.010,760.010,615.010,730.0+180.0+1.71%339,000
2025-09-2510,515.010,595.010,500.010,550.0+30.0+0.29%351,500
2025-09-2410,750.010,830.010,500.010,520.0-295.0-2.73%352,700
2025-09-2210,750.010,935.010,715.010,815.0+110.0+1.03%293,400
2025-09-1910,680.010,900.010,680.010,705.0-95.0-0.88%442,900
2025-09-1810,570.010,815.010,530.010,800.0+340.0+3.25%435,600
2025-09-1710,500.010,595.010,425.010,460.0-160.0-1.51%417,500
2025-09-1610,490.010,645.010,430.010,620.0+265.0+2.56%447,800
2025-09-1210,500.010,525.010,355.010,355.0——307,600

直近120営業日分を表示