KabuInsight

ＴＯＫＡＩホールディングス

3167
プライム/卸売業/TOKAI Holdings 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
2026-03-131,159.01,170.01,156.01,160.0-4.0-0.34%348,900
2026-03-121,175.01,179.01,161.01,164.0-18.0-1.52%314,600
2026-03-111,189.01,194.01,182.01,182.0+3.0+0.25%213,300
2026-03-101,179.01,187.01,175.01,179.0+7.0+0.60%311,500
2026-03-091,150.01,180.01,142.01,172.0-1.0-0.09%403,200
2026-03-061,180.01,181.01,167.01,173.0-13.0-1.10%339,400
2026-03-051,203.01,203.01,182.01,186.0+4.0+0.34%321,600
2026-03-041,186.01,200.01,159.01,182.0-25.0-2.07%461,200
2026-03-031,201.01,210.01,196.01,207.0-4.0-0.33%407,400
2026-03-021,203.01,215.01,194.01,211.0-1.0-0.08%358,800
2026-02-271,210.01,217.01,205.01,212.0+7.0+0.58%289,100
2026-02-261,205.01,210.01,200.01,205.0+4.0+0.33%245,400
2026-02-251,216.01,217.01,197.01,201.0-9.0-0.74%309,600
2026-02-241,212.01,216.01,196.01,210.0+5.0+0.41%258,100
2026-02-201,205.01,210.01,197.01,205.0-13.0-1.07%222,600
2026-02-191,205.01,218.01,194.01,218.0+7.0+0.58%211,000
2026-02-181,209.01,214.01,203.01,211.0+7.0+0.58%205,400
2026-02-171,198.01,214.01,198.01,204.0+6.0+0.50%231,000
2026-02-161,209.01,210.01,193.01,198.0-6.0-0.50%325,600
2026-02-131,210.01,213.01,199.01,204.0-2.0-0.17%236,500
2026-02-121,205.01,210.01,195.01,206.0+10.0+0.84%385,100
2026-02-101,196.01,209.01,196.01,196.0+2.0+0.17%270,800
2026-02-091,191.01,211.01,186.01,194.0+14.0+1.19%423,600
2026-02-061,174.01,200.01,172.01,180.0+36.0+3.15%553,100
2026-02-051,160.01,163.01,144.01,144.0-4.0-0.35%281,200
2026-02-041,152.01,159.01,148.01,148.0-5.0-0.43%262,700
2026-02-031,145.01,162.01,144.01,153.0+13.0+1.14%240,700
2026-02-021,150.01,156.01,139.01,140.0-8.0-0.70%279,400
2026-01-301,150.01,152.01,142.01,148.0+6.0+0.53%203,100
2026-01-291,138.01,147.01,124.01,142.0-1.0-0.09%283,500
2026-01-281,144.01,149.01,134.01,143.0-9.0-0.78%330,500
2026-01-271,148.01,154.01,142.01,152.0+2.0+0.17%330,600
2026-01-261,160.01,160.01,144.01,150.0-17.0-1.46%388,000
2026-01-231,167.01,176.01,167.01,167.0+3.0+0.26%234,400
2026-01-221,155.01,168.01,154.01,164.0+9.0+0.78%343,900
2026-01-211,147.01,161.01,141.01,155.0+5.0+0.43%439,800
2026-01-201,150.01,162.01,146.01,150.0-2.0-0.17%469,600
2026-01-191,143.01,156.01,140.01,152.0+14.0+1.23%415,400
2026-01-161,135.01,142.01,126.01,138.0+3.0+0.26%364,500
2026-01-151,135.01,140.01,130.01,135.0+4.0+0.35%501,600
2026-01-141,114.01,135.01,113.01,131.0+47.0+4.34%890,200
2026-01-131,083.01,089.01,078.01,084.0+5.0+0.46%430,600
2026-01-091,074.01,079.01,070.01,079.0+9.0+0.84%257,000
2026-01-081,069.01,074.01,063.01,070.0+1.0+0.09%211,700
2026-01-071,076.01,079.01,067.01,069.0-12.0-1.11%322,900
2026-01-061,073.01,082.01,071.01,081.0+10.0+0.93%265,800
2026-01-051,080.01,082.01,067.01,071.0-10.0-0.93%244,300
2025-12-301,083.01,086.01,081.01,081.0-2.0-0.18%187,400
2025-12-291,080.01,083.01,076.01,083.0+3.0+0.28%285,300
2025-12-261,073.01,080.01,073.01,080.0+7.0+0.65%179,600
2025-12-251,068.01,073.01,068.01,073.0+5.0+0.47%72,200
2025-12-241,076.01,076.01,067.01,068.0-6.0-0.56%139,600
2025-12-231,070.01,080.01,070.01,074.0+5.0+0.47%285,400
2025-12-221,075.01,078.01,061.01,069.0-6.0-0.56%203,400
2025-12-191,073.01,077.01,069.01,075.0+1.0+0.09%216,700
2025-12-181,068.01,078.01,064.01,074.0+13.0+1.23%207,000
2025-12-171,065.01,067.01,054.01,061.0-4.0-0.38%156,300
2025-12-161,068.01,073.01,065.01,065.00.00.00%232,100
2025-12-151,064.01,068.01,059.01,065.0+11.0+1.04%293,400
2025-12-121,055.01,059.01,054.01,054.0+2.0+0.19%243,400
2025-12-111,063.01,064.01,049.01,052.0-6.0-0.57%324,300
2025-12-101,050.01,064.01,049.01,058.0+8.0+0.76%312,800
2025-12-091,049.01,050.01,036.01,050.0+4.0+0.38%352,200
2025-12-081,047.01,055.01,043.01,046.0+1.0+0.10%359,200
2025-12-051,053.01,056.01,045.01,045.0-13.0-1.23%269,100
2025-12-041,048.01,059.01,048.01,058.0+6.0+0.57%257,800
2025-12-031,060.01,062.01,047.01,052.0-15.0-1.41%329,200
2025-12-021,071.01,074.01,060.01,067.0-8.0-0.74%308,100
2025-12-011,081.01,082.01,071.01,075.0-6.0-0.56%323,600
2025-11-281,071.01,082.01,071.01,081.0+10.0+0.93%244,300
2025-11-271,073.01,076.01,069.01,071.0+2.0+0.19%238,900
2025-11-261,064.01,074.01,064.01,069.0+6.0+0.56%324,100
2025-11-251,062.01,071.01,060.01,063.0-3.0-0.28%371,700
2025-11-211,050.01,067.01,048.01,066.0+19.0+1.81%451,700
2025-11-201,050.01,055.01,045.01,047.0-2.0-0.19%286,800
2025-11-191,050.01,053.01,044.01,049.0-3.0-0.29%230,800
2025-11-181,049.01,055.01,047.01,052.0+1.0+0.10%367,100
2025-11-171,040.01,051.01,040.01,051.0+9.0+0.86%271,600
2025-11-141,043.01,046.01,037.01,042.0-1.0-0.10%257,700
2025-11-131,042.01,048.01,041.01,043.0+3.0+0.29%256,800
2025-11-121,045.01,048.01,037.01,040.0-1.0-0.10%374,000
2025-11-111,040.01,051.01,026.01,041.0+3.0+0.29%498,600
2025-11-101,037.01,039.01,031.01,038.0+3.0+0.29%278,100
2025-11-071,028.01,035.01,025.01,035.0+7.0+0.68%186,400
2025-11-061,027.01,035.01,026.01,028.0-3.0-0.29%308,100
2025-11-051,022.01,031.01,021.01,031.0+10.0+0.98%443,600
2025-11-041,015.01,024.01,011.01,021.00.00.00%312,000
2025-10-311,022.01,024.01,013.01,021.0+4.0+0.39%349,700
2025-10-301,010.01,020.01,005.01,017.0+6.0+0.59%404,900
2025-10-291,019.01,021.01,010.01,011.0-9.0-0.88%520,900
2025-10-281,035.01,035.01,020.01,020.0-18.0-1.73%381,900
2025-10-271,033.01,042.01,032.01,038.0+9.0+0.87%376,200
2025-10-241,031.01,031.01,022.01,029.0-2.0-0.19%325,900
2025-10-231,022.01,032.01,020.01,031.0+12.0+1.18%388,400
2025-10-221,013.01,021.01,013.01,019.0+10.0+0.99%375,200
2025-10-211,014.01,016.01,008.01,009.0-6.0-0.59%253,100
2025-10-201,009.01,015.01,007.01,015.0+11.0+1.10%308,100
2025-10-171,002.01,005.0999.01,004.0-3.0-0.30%272,900
2025-10-161,008.01,009.01,003.01,007.0+2.0+0.20%257,600
2025-10-151,010.01,010.01,004.01,005.00.00.00%411,700
2025-10-14994.01,006.0991.01,005.0+6.0+0.60%501,700
2025-10-101,000.01,000.0989.0999.0-6.0-0.60%519,800
2025-10-091,000.01,005.0996.01,005.0+4.0+0.40%527,700
2025-10-08999.01,007.0998.01,001.0+4.0+0.40%365,400
2025-10-071,005.01,010.0997.0997.0-14.0-1.38%320,000
2025-10-061,010.01,012.0998.01,011.0+10.0+1.00%531,100
2025-10-03999.01,001.0996.01,001.0+2.0+0.20%321,100
2025-10-021,000.01,007.0986.0999.0-1.0-0.10%599,500
2025-10-011,037.01,037.01,000.01,000.0-41.0-3.94%705,900
2025-09-301,060.01,060.01,036.01,041.0-10.0-0.95%465,800
2025-09-291,066.01,066.01,051.01,051.0-30.0-2.78%1,136,600
2025-09-261,068.01,081.01,067.01,081.0+17.0+1.60%2,135,400
2025-09-251,069.01,070.01,061.01,064.0-6.0-0.56%1,492,800
2025-09-241,051.01,070.01,051.01,070.0+9.0+0.85%1,283,900
2025-09-221,053.01,066.01,053.01,061.0+4.0+0.38%911,300
2025-09-191,050.01,059.01,050.01,057.0+4.0+0.38%926,200
2025-09-181,060.01,062.01,050.01,053.0-10.0-0.94%891,200
2025-09-171,068.01,070.01,061.01,063.0-5.0-0.47%658,600
2025-09-161,059.01,070.01,059.01,068.0+6.0+0.56%778,400
2025-09-121,069.01,073.01,059.01,062.0——754,200

直近120営業日分を表示