KabuInsight

トヨタ紡織

3116
プライム/輸送用機器/TOYOTA BOSHOKU 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
2026-03-132,659.02,700.02,659.02,693.5-2.5-0.09%790,100
2026-03-122,754.52,757.02,686.52,696.0-82.0-2.95%418,400
2026-03-112,794.02,812.52,765.52,778.0+34.0+1.24%519,300
2026-03-102,758.52,792.02,733.02,744.0+35.5+1.31%612,400
2026-03-092,724.52,764.02,641.02,708.5-192.0-6.62%1,066,900
2026-03-062,905.52,922.52,859.52,900.5-42.0-1.43%1,046,000
2026-03-053,020.03,040.02,942.52,942.5+14.0+0.48%753,200
2026-03-042,939.02,980.02,898.02,928.5-80.5-2.68%859,800
2026-03-033,091.03,126.03,000.03,009.0-134.0-4.26%682,700
2026-03-023,087.03,149.03,067.03,143.0-58.0-1.81%593,500
2026-02-273,110.03,201.03,087.03,201.0+37.0+1.17%636,300
2026-02-263,196.03,213.03,141.03,164.0-29.0-0.91%522,300
2026-02-253,180.03,197.03,153.03,193.0+50.0+1.59%603,200
2026-02-243,210.03,210.03,089.03,143.0-81.0-2.51%848,100
2026-02-203,277.03,281.03,216.03,224.0-53.0-1.62%673,300
2026-02-193,232.03,283.03,206.03,277.0+40.0+1.24%488,000
2026-02-183,253.03,288.03,229.03,237.0-13.0-0.40%954,400
2026-02-173,233.03,255.03,205.03,250.0+39.0+1.21%476,800
2026-02-163,250.03,267.03,211.03,211.0-25.0-0.77%738,700
2026-02-133,220.03,247.03,176.03,236.0+60.0+1.89%969,900
2026-02-123,180.03,207.03,125.03,176.0+58.0+1.86%1,062,900
2026-02-103,049.03,139.03,040.03,118.0+69.0+2.26%759,700
2026-02-093,000.03,108.02,995.53,049.0+93.0+3.15%1,248,100
2026-02-062,881.52,956.02,863.02,956.0+83.0+2.89%1,250,500
2026-02-052,820.02,883.52,811.52,873.0+79.0+2.83%1,094,400
2026-02-042,712.02,813.52,673.02,794.0+123.0+4.61%1,298,900
2026-02-032,634.52,733.02,594.02,671.0+117.0+4.58%1,945,700
2026-02-022,642.02,645.02,539.02,554.0-38.0-1.47%451,600
2026-01-302,584.02,592.02,564.52,592.0+36.0+1.41%495,600
2026-01-292,558.02,571.02,529.02,556.0-13.0-0.51%527,800
2026-01-282,601.02,616.02,562.02,569.0-56.0-2.13%1,058,600
2026-01-272,610.02,635.52,595.02,625.0+12.5+0.48%603,400
2026-01-262,602.02,626.52,599.52,612.5-30.0-1.14%842,700
2026-01-232,645.02,658.02,629.02,642.5-0.5-0.02%348,800
2026-01-222,648.02,662.02,632.02,643.0+16.0+0.61%495,900
2026-01-212,590.02,629.02,590.02,627.0-13.0-0.49%623,100
2026-01-202,630.02,649.02,615.52,640.0+15.0+0.57%691,000
2026-01-192,605.02,629.52,581.02,625.0-2.5-0.10%642,700
2026-01-162,600.02,629.52,600.02,627.5-0.5-0.02%622,400
2026-01-152,584.02,643.02,580.02,628.0+29.0+1.12%731,100
2026-01-142,585.52,604.52,577.52,599.0+9.5+0.37%512,100
2026-01-132,600.02,600.02,563.02,589.5+54.5+2.15%586,900
2026-01-092,521.52,553.52,514.52,535.0+38.0+1.52%448,100
2026-01-082,489.02,500.02,476.52,497.0-15.0-0.60%728,700
2026-01-072,523.52,535.02,505.02,512.0-42.0-1.64%392,400
2026-01-062,547.02,573.52,539.02,554.0+17.0+0.67%665,400
2026-01-052,522.52,549.02,516.52,537.0+24.0+0.96%512,000
2025-12-302,525.02,531.02,513.02,513.0-13.0-0.51%272,500
2025-12-292,510.52,535.02,504.52,526.0+14.5+0.58%294,200
2025-12-262,525.02,532.52,502.02,511.5-1.0-0.04%207,500
2025-12-252,516.52,519.52,495.02,512.5+16.0+0.64%153,600
2025-12-242,512.52,528.52,496.52,496.5-15.0-0.60%269,900
2025-12-232,516.52,533.52,489.02,511.5+2.5+0.10%443,300
2025-12-222,510.02,516.52,501.02,509.0+8.0+0.32%276,500
2025-12-192,474.02,506.02,471.02,501.0+19.5+0.79%570,600
2025-12-182,471.52,486.52,453.52,481.5+21.0+0.85%354,200
2025-12-172,454.02,472.02,443.52,460.5-4.0-0.16%408,300
2025-12-162,486.52,500.02,452.02,464.5-34.0-1.36%447,500
2025-12-152,485.02,506.52,475.02,498.5+23.5+0.95%255,100
2025-12-122,471.02,487.02,460.02,475.0+28.0+1.14%574,600
2025-12-112,489.52,493.52,442.52,447.0-34.0-1.37%630,500
2025-12-102,467.02,505.02,457.52,481.0+50.5+2.08%739,500
2025-12-092,417.52,438.52,396.02,430.5+18.0+0.75%501,400
2025-12-082,399.02,419.52,393.02,412.5+29.0+1.22%447,700
2025-12-052,409.02,428.02,378.02,383.5-53.5-2.20%706,200
2025-12-042,411.02,444.52,411.02,437.0+13.0+0.54%450,800
2025-12-032,442.02,445.52,423.02,424.0-19.0-0.78%485,100
2025-12-022,449.52,460.02,436.52,443.0+18.0+0.74%1,142,100
2025-12-012,450.02,461.52,425.02,425.0+2.0+0.08%967,200
2025-11-282,426.52,433.02,410.02,423.0+15.0+0.62%446,000
2025-11-272,406.02,425.52,391.52,408.0+24.0+1.01%450,900
2025-11-262,398.02,408.02,377.52,384.0+15.5+0.65%570,200
2025-11-252,382.02,390.02,359.52,368.5+5.5+0.23%566,800
2025-11-212,295.02,363.02,291.02,363.0+44.0+1.90%1,236,200
2025-11-202,364.02,365.02,316.52,319.0-21.0-0.90%327,200
2025-11-192,329.02,346.02,294.52,340.0+14.0+0.60%434,700
2025-11-182,376.52,398.52,325.52,326.0-10.0-0.43%650,700
2025-11-172,337.02,359.52,321.52,336.0-25.0-1.06%299,800
2025-11-142,324.52,368.02,323.52,361.0+6.0+0.25%276,200
2025-11-132,348.52,369.52,346.52,355.0+7.5+0.32%267,900
2025-11-122,325.52,360.02,323.52,347.5+29.5+1.27%352,500
2025-11-112,311.02,319.52,290.52,318.0+7.0+0.30%262,200
2025-11-102,330.52,336.02,298.02,311.0-4.0-0.17%472,300
2025-11-072,290.02,316.52,280.02,315.0+23.0+1.00%368,500
2025-11-062,303.52,329.52,287.52,292.0+10.0+0.44%836,800
2025-11-052,250.02,282.52,235.02,282.0+11.0+0.48%734,000
2025-11-042,345.02,345.02,245.02,271.0-78.0-3.32%1,590,800
2025-10-312,453.52,479.52,288.02,349.0-127.5-5.15%1,931,100
2025-10-302,410.02,476.52,410.02,476.5+58.0+2.40%1,782,400
2025-10-292,450.02,463.02,418.52,418.5-31.5-1.29%397,500
2025-10-282,476.52,488.52,447.02,450.0-40.0-1.61%458,100
2025-10-272,466.52,503.02,461.02,490.0+35.5+1.45%501,700
2025-10-242,431.02,462.02,422.52,454.5+31.5+1.30%486,700
2025-10-232,416.02,431.02,409.02,423.0-3.5-0.14%451,900
2025-10-222,401.52,438.02,368.02,426.5+52.5+2.21%814,400
2025-10-212,392.02,421.52,374.02,374.0-18.0-0.75%527,700
2025-10-202,410.02,420.52,376.02,392.0+31.5+1.33%498,500
2025-10-172,357.02,383.52,352.52,360.5-19.0-0.80%311,700
2025-10-162,384.52,412.52,375.02,379.5+3.0+0.13%296,700
2025-10-152,378.02,382.02,360.52,376.5+22.0+0.93%367,400
2025-10-142,365.02,403.02,341.52,354.5-51.0-2.12%623,000
2025-10-102,424.02,433.02,399.02,405.5-49.0-2.00%491,100
2025-10-092,440.52,458.52,429.02,454.5+16.5+0.68%294,800
2025-10-082,480.02,484.02,428.52,438.0-31.5-1.28%423,100
2025-10-072,435.52,483.02,435.52,469.5+55.5+2.30%535,100
2025-10-062,443.52,455.02,400.52,414.0+20.5+0.86%480,700
2025-10-032,380.02,398.52,370.52,393.5+8.0+0.34%319,600
2025-10-022,398.02,413.02,364.02,385.5-12.0-0.50%475,900
2025-10-012,411.02,419.02,384.02,397.5-57.0-2.32%467,400
2025-09-302,450.02,457.52,431.02,454.5-1.5-0.06%387,700
2025-09-292,517.52,521.02,450.52,456.0-96.0-3.76%454,100
2025-09-262,536.02,558.52,521.02,552.0+28.5+1.13%669,500
2025-09-252,523.02,531.52,504.02,523.5+36.0+1.45%479,800
2025-09-242,513.52,516.52,470.02,487.5-14.5-0.58%359,900
2025-09-222,492.02,515.52,485.52,502.0+16.5+0.66%366,400
2025-09-192,505.02,519.52,470.02,485.5-7.0-0.28%599,900
2025-09-182,510.02,522.02,491.52,492.5-7.0-0.28%356,100
2025-09-172,510.52,513.52,492.02,499.5-11.5-0.46%346,300
2025-09-162,483.52,513.02,482.52,511.0+54.5+2.22%436,200
2025-09-122,500.02,502.52,452.52,456.5——459,400

直近120営業日分を表示