KabuInsight

東洋紡

3101
プライム/化学/TOYOBO 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
2026-03-131,445.01,473.01,441.01,451.0-24.0-1.63%673,700
2026-03-121,500.01,513.01,454.01,475.0-54.0-3.53%794,800
2026-03-111,537.01,571.01,529.01,529.0+17.0+1.12%523,100
2026-03-101,526.01,539.01,494.01,512.0+32.0+2.16%776,000
2026-03-091,456.01,501.01,433.01,480.0-124.0-7.73%1,234,300
2026-03-061,571.01,613.01,553.01,604.0-7.0-0.43%567,200
2026-03-051,629.01,643.01,580.01,611.0+62.0+4.00%1,088,100
2026-03-041,602.01,636.01,513.01,549.0-164.0-9.57%2,061,500
2026-03-031,788.01,826.01,710.01,713.0-105.0-5.78%1,659,100
2026-03-021,779.01,832.01,740.01,818.0-28.0-1.52%1,680,500
2026-02-271,725.01,857.01,718.01,846.0+141.0+8.27%2,504,800
2026-02-261,657.01,740.01,650.01,705.0+112.0+7.03%1,897,700
2026-02-251,625.01,625.01,570.01,593.0-35.0-2.15%667,400
2026-02-241,600.01,636.01,572.01,628.0+33.0+2.07%602,100
2026-02-201,575.01,598.01,548.01,595.0+8.0+0.50%541,100
2026-02-191,630.01,630.01,566.01,587.0-38.0-2.34%707,600
2026-02-181,590.01,631.01,582.01,625.0+36.0+2.27%612,100
2026-02-171,558.01,589.01,547.01,589.0+32.0+2.06%439,400
2026-02-161,548.01,558.01,538.01,557.0+16.0+1.04%369,600
2026-02-131,565.01,568.01,533.01,541.0-34.0-2.16%466,900
2026-02-121,530.01,583.01,525.01,575.0+48.0+3.14%757,200
2026-02-101,497.01,547.01,495.01,527.0+30.0+2.00%891,600
2026-02-091,503.01,575.01,472.01,497.0+84.0+5.94%3,386,700
2026-02-061,388.01,429.01,379.01,413.0+14.0+1.00%401,200
2026-02-051,425.01,430.01,399.01,399.0-16.0-1.13%485,600
2026-02-041,365.01,422.01,365.01,415.0+55.0+4.04%675,000
2026-02-031,339.01,360.01,332.01,360.0+41.0+3.11%352,100
2026-02-021,337.01,357.01,318.01,319.0-7.0-0.53%329,800
2026-01-301,314.01,332.01,308.01,326.0+12.0+0.91%364,500
2026-01-291,320.01,325.01,298.01,314.0-6.0-0.45%383,700
2026-01-281,321.01,329.01,317.01,320.0-23.0-1.71%255,000
2026-01-271,330.01,343.01,319.01,343.0+5.0+0.37%239,700
2026-01-261,334.01,361.01,327.01,338.0-15.0-1.11%362,200
2026-01-231,344.01,353.01,325.01,353.0+15.0+1.12%336,600
2026-01-221,329.01,341.01,324.01,338.0+25.0+1.90%297,900
2026-01-211,300.01,313.01,294.01,313.0-7.0-0.53%344,100
2026-01-201,331.01,333.01,312.01,320.0-21.0-1.57%328,000
2026-01-191,346.01,350.01,321.01,341.0-12.0-0.89%241,100
2026-01-161,340.01,355.01,326.01,353.0+14.0+1.05%416,300
2026-01-151,328.01,340.01,316.01,339.0+11.0+0.83%387,800
2026-01-141,299.01,329.01,298.01,328.0+35.0+2.71%448,200
2026-01-131,295.01,297.01,278.01,293.0+18.0+1.41%299,700
2026-01-091,283.01,295.01,273.01,275.0-5.0-0.39%273,900
2026-01-081,287.01,296.01,276.01,280.0-13.0-1.01%245,900
2026-01-071,270.01,295.01,261.01,293.0+22.0+1.73%392,200
2026-01-061,260.01,271.01,249.01,271.0+10.0+0.79%322,900
2026-01-051,265.01,272.01,255.01,261.0+1.0+0.08%298,400
2025-12-301,256.01,272.01,253.01,260.0-3.0-0.24%211,500
2025-12-291,258.01,267.01,254.01,263.0+17.0+1.36%245,700
2025-12-261,260.01,267.01,241.01,246.0-8.0-0.64%238,200
2025-12-251,259.01,259.01,244.01,254.0+7.0+0.56%184,000
2025-12-241,259.01,264.01,243.01,247.0-8.0-0.64%261,700
2025-12-231,242.01,257.01,235.01,255.0+16.0+1.29%346,100
2025-12-221,228.01,241.01,223.01,239.0+22.0+1.81%401,500
2025-12-191,212.01,224.01,210.01,217.0+4.0+0.33%315,600
2025-12-181,210.01,213.01,197.01,213.0+10.0+0.83%163,100
2025-12-171,206.01,209.01,193.01,203.0+2.0+0.17%204,100
2025-12-161,228.01,228.01,201.01,201.0-22.0-1.80%301,600
2025-12-151,210.01,224.01,206.01,223.0+14.0+1.16%234,600
2025-12-121,205.01,215.01,197.01,209.0+14.0+1.17%277,400
2025-12-111,240.01,243.01,193.01,195.0-18.0-1.48%294,600
2025-12-101,225.01,225.01,212.01,213.0-4.0-0.33%356,500
2025-12-091,216.01,223.01,211.01,217.0+4.0+0.33%230,900
2025-12-081,201.01,215.01,201.01,213.0+13.0+1.08%322,400
2025-12-051,214.01,217.01,193.01,200.0-25.0-2.04%304,200
2025-12-041,213.01,228.01,210.01,225.0+7.0+0.57%298,600
2025-12-031,214.01,220.01,207.01,218.0+8.0+0.66%357,900
2025-12-021,205.01,217.01,199.01,210.0+14.0+1.17%271,700
2025-12-011,220.01,221.01,196.01,196.0-11.0-0.91%348,200
2025-11-281,190.01,213.01,188.01,207.0+17.0+1.43%430,300
2025-11-271,192.01,199.01,187.01,190.0-4.0-0.34%294,800
2025-11-261,188.01,199.01,183.01,194.0+11.0+0.93%310,200
2025-11-251,191.01,204.01,182.01,183.0+3.0+0.25%372,700
2025-11-211,155.01,184.01,155.01,180.0+15.0+1.29%438,900
2025-11-201,165.01,180.01,161.01,165.0+16.0+1.39%329,400
2025-11-191,178.01,183.01,146.01,149.0-31.0-2.63%423,900
2025-11-181,203.01,205.01,180.01,180.0-27.0-2.24%387,600
2025-11-171,232.01,234.01,207.01,207.0-30.0-2.43%386,900
2025-11-141,219.01,241.01,217.01,237.0+15.0+1.23%596,200
2025-11-131,221.01,232.01,210.01,222.0-3.0-0.24%530,200
2025-11-121,215.01,230.01,209.01,225.0+13.0+1.07%589,200
2025-11-111,250.01,253.01,202.01,212.0-11.0-0.90%833,000
2025-11-101,152.01,240.01,137.01,223.0+89.0+7.85%2,511,400
2025-11-071,134.01,143.01,123.01,134.0-8.0-0.70%376,700
2025-11-061,128.01,146.01,126.01,142.0+11.0+0.97%371,300
2025-11-051,142.01,145.01,114.01,131.0-11.0-0.96%297,400
2025-11-041,138.01,158.01,135.01,142.0-3.0-0.26%220,600
2025-10-311,156.01,156.01,135.01,145.0-3.0-0.26%236,500
2025-10-301,137.01,154.01,135.01,148.0+13.0+1.15%274,400
2025-10-291,150.01,152.01,135.01,135.0-14.0-1.22%318,500
2025-10-281,176.01,176.01,141.01,149.0-39.0-3.28%359,400
2025-10-271,176.01,188.01,174.01,188.0+19.0+1.63%442,400
2025-10-241,171.01,176.01,161.01,169.0+6.0+0.52%320,700
2025-10-231,137.01,163.01,133.01,163.0+28.0+2.47%381,100
2025-10-221,128.01,137.01,121.01,135.0+11.0+0.98%368,100
2025-10-211,130.01,133.01,121.01,124.0-7.0-0.62%200,000
2025-10-201,142.01,142.01,125.01,131.0+9.0+0.80%194,100
2025-10-171,114.01,123.01,112.01,122.0+1.0+0.09%190,000
2025-10-161,118.01,122.01,113.01,121.0+10.0+0.90%164,700
2025-10-151,110.01,114.01,106.01,111.0+11.0+1.00%196,200
2025-10-141,088.01,111.01,086.01,100.0-5.0-0.45%407,400
2025-10-101,130.01,130.01,102.01,105.0-36.0-3.16%313,100
2025-10-091,125.01,141.01,123.01,141.0+13.0+1.15%194,400
2025-10-081,145.01,147.01,125.01,128.0-14.0-1.23%199,800
2025-10-071,138.01,148.01,136.01,142.0+6.0+0.53%320,900
2025-10-061,150.01,152.01,129.01,136.0+11.0+0.98%253,400
2025-10-031,115.01,126.01,115.01,125.0+13.0+1.17%182,600
2025-10-021,092.01,112.01,089.01,112.0+14.0+1.28%288,400
2025-10-011,124.01,124.01,094.01,098.0-39.0-3.43%380,900
2025-09-301,149.01,153.01,128.01,137.0-15.0-1.30%525,600
2025-09-291,156.01,160.01,150.01,152.0-12.0-1.03%288,600
2025-09-261,150.01,164.01,144.01,164.0+10.0+0.87%359,300
2025-09-251,151.01,156.01,147.01,154.0+6.0+0.52%261,800
2025-09-241,140.01,150.01,140.01,148.0+26.0+2.32%482,400
2025-09-221,112.01,132.01,109.01,122.0+3.0+0.27%251,900
2025-09-191,130.01,135.01,115.01,119.0-9.0-0.80%568,000
2025-09-181,142.01,142.01,125.01,128.0-12.0-1.05%348,600
2025-09-171,159.01,159.01,135.01,140.0-24.0-2.06%397,800
2025-09-161,156.01,164.01,154.01,164.0+1.0+0.09%301,100
2025-09-121,173.01,175.01,160.01,163.0——335,900

直近120営業日分を表示