KabuInsight

トーア紡コーポレーション

3204
スタンダード/繊維製品/Toabo 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
2026-03-13488.0496.0488.0493.0-3.0-0.60%13,500
2026-03-12502.0509.0494.0496.0-12.0-2.36%34,100
2026-03-11505.0511.0505.0508.0+4.0+0.79%11,100
2026-03-10500.0504.0499.0504.0+8.0+1.61%10,600
2026-03-09506.0506.0486.0496.0-17.0-3.31%28,800
2026-03-06515.0515.0508.0513.0-2.0-0.39%11,500
2026-03-05496.0518.0496.0515.0+14.0+2.79%32,600
2026-03-04513.0513.0491.0501.0-15.0-2.91%44,500
2026-03-03535.0537.0515.0516.0-12.0-2.27%45,300
2026-03-02545.0545.0528.0528.0-17.0-3.12%27,500
2026-02-27527.0545.0526.0545.0+11.0+2.06%23,400
2026-02-26535.0535.0529.0534.0+5.0+0.95%17,600
2026-02-25535.0535.0524.0529.0-4.0-0.75%25,500
2026-02-24519.0533.0516.0533.0+14.0+2.70%33,400
2026-02-20525.0525.0517.0519.0-11.0-2.08%19,600
2026-02-19538.0538.0525.0530.0-11.0-2.03%41,200
2026-02-18544.0544.0534.0541.0+10.0+1.88%67,200
2026-02-17515.0534.0511.0531.0+20.0+3.91%158,200
2026-02-16519.0519.0504.0511.0-8.0-1.54%65,500
2026-02-13516.0520.0510.0519.0+5.0+0.97%55,900
2026-02-12514.0521.0513.0514.0+4.0+0.78%62,700
2026-02-10512.0528.0510.0510.0+1.0+0.20%133,500
2026-02-09511.0511.0505.0509.0+4.0+0.79%31,200
2026-02-06513.0513.0503.0505.0-8.0-1.56%47,100
2026-02-05512.0523.0512.0513.0+4.0+0.79%104,700
2026-02-04498.0512.0493.0509.0+11.0+2.21%72,100
2026-02-03497.0499.0495.0498.0+6.0+1.22%28,500
2026-02-02492.0500.0491.0492.0-3.0-0.61%25,500
2026-01-30490.0497.0486.0495.0+6.0+1.23%31,500
2026-01-29492.0493.0482.0489.0-7.0-1.41%54,600
2026-01-28504.0504.0494.0496.0-9.0-1.78%33,600
2026-01-27509.0509.0504.0505.0-2.0-0.39%8,400
2026-01-26500.0510.0498.0507.0+9.0+1.81%34,200
2026-01-23503.0504.0492.0498.0-5.0-0.99%25,500
2026-01-22500.0503.0491.0503.0-10.0-1.95%114,700
2026-01-21527.0527.0495.0513.0-44.0-7.90%322,800
2026-01-20493.0557.0484.0557.0+62.0+12.53%676,700
2026-01-19476.0495.0476.0495.0+19.0+3.99%57,100
2026-01-16480.0482.0475.0476.0-3.0-0.63%88,000
2026-01-15479.0481.0477.0479.00.00.00%21,200
2026-01-14476.0480.0474.0479.0+3.0+0.63%12,100
2026-01-13474.0480.0471.0476.0+3.0+0.63%40,800
2026-01-09477.0477.0472.0473.0-1.0-0.21%14,000
2026-01-08478.0479.0474.0474.0-1.0-0.21%17,200
2026-01-07478.0479.0475.0475.0-3.0-0.63%10,300
2026-01-06475.0480.0475.0478.0+1.0+0.21%14,300
2026-01-05480.0482.0477.0477.0-3.0-0.63%16,200
2025-12-30480.0485.0472.0480.0+8.0+1.69%14,500
2025-12-29468.0482.0468.0472.0-18.0-3.67%36,700
2025-12-26490.0490.0483.0490.0+1.0+0.20%33,500
2025-12-25489.0489.0482.0489.0+7.0+1.45%35,600
2025-12-24490.0490.0482.0482.0-2.0-0.41%23,900
2025-12-23481.0486.0480.0484.0+8.0+1.68%26,700
2025-12-22473.0481.0473.0476.0+4.0+0.85%22,100
2025-12-19475.0481.0470.0472.0-3.0-0.63%24,200
2025-12-18480.0480.0472.0475.0-4.0-0.84%21,500
2025-12-17480.0480.0479.0479.0+1.0+0.21%2,700
2025-12-16483.0483.0478.0478.0-3.0-0.62%7,500
2025-12-15478.0485.0478.0481.00.00.00%7,400
2025-12-12478.0485.0478.0481.0+3.0+0.63%9,800
2025-12-11481.0482.0478.0478.0-3.0-0.62%7,400
2025-12-10482.0487.0481.0481.0-1.0-0.21%9,900
2025-12-09482.0486.0482.0482.00.00.00%7,000
2025-12-08483.0485.0481.0482.0-1.0-0.21%6,300
2025-12-05482.0483.0482.0483.0+1.0+0.21%9,700
2025-12-04484.0485.0482.0482.0-2.0-0.41%5,100
2025-12-03487.0487.0484.0484.0-3.0-0.62%5,400
2025-12-02487.0491.0487.0487.0-1.0-0.20%4,900
2025-12-01488.0492.0484.0488.0+1.0+0.21%20,600
2025-11-28489.0494.0486.0487.0-2.0-0.41%27,500
2025-11-27484.0492.0484.0489.0+5.0+1.03%28,900
2025-11-26484.0485.0478.0484.0+3.0+0.62%16,600
2025-11-25475.0485.0475.0481.0+3.0+0.63%20,100
2025-11-21473.0478.0472.0478.0+5.0+1.06%9,400
2025-11-20475.0478.0473.0473.0-2.0-0.42%22,100
2025-11-19488.0488.0475.0475.0-10.0-2.06%14,900
2025-11-18490.0490.0482.0485.0-5.0-1.02%29,000
2025-11-17498.0498.0489.0490.0-9.0-1.80%27,900
2025-11-14500.0502.0491.0499.0-12.0-2.35%89,700
2025-11-13504.0512.0504.0511.0+8.0+1.59%60,000
2025-11-12502.0503.0500.0503.0+1.0+0.20%18,800
2025-11-11499.0504.0497.0502.0+3.0+0.60%17,600
2025-11-10500.0501.0495.0499.0+4.0+0.81%13,500
2025-11-07500.0501.0490.0495.0-5.0-1.00%99,600
2025-11-06500.0501.0500.0500.0+3.0+0.60%28,600
2025-11-05505.0505.0495.0497.0-8.0-1.58%49,600
2025-11-04500.0505.0495.0505.0+5.0+1.00%51,200
2025-10-31501.0504.0498.0500.0-4.0-0.79%22,400
2025-10-30498.0507.0498.0504.0+7.0+1.41%26,300
2025-10-29503.0513.0497.0497.0-3.0-0.60%39,500
2025-10-28504.0506.0500.0500.0-3.0-0.60%25,200
2025-10-27500.0506.0500.0503.0+5.0+1.00%46,700
2025-10-24519.0519.0490.0498.0-17.0-3.30%125,900
2025-10-23524.0525.0504.0515.0-11.0-2.09%112,200
2025-10-22513.0526.0503.0526.0+23.0+4.57%127,600
2025-10-21499.0505.0494.0503.0+8.0+1.62%91,200
2025-10-20485.0495.0482.0495.0+13.0+2.70%92,700
2025-10-17475.0482.0471.0482.0+12.0+2.55%166,000
2025-10-16467.0470.0467.0470.0+6.0+1.29%30,000
2025-10-15464.0466.0463.0464.0+3.0+0.65%37,300
2025-10-14460.0463.0459.0461.00.00.00%99,300
2025-10-10461.0464.0460.0461.0+1.0+0.22%21,300
2025-10-09456.0464.0455.0460.0+4.0+0.88%82,000
2025-10-08455.0458.0454.0456.0+1.0+0.22%8,700
2025-10-07458.0458.0454.0455.0-3.0-0.66%23,400
2025-10-06459.0460.0454.0458.0+4.0+0.88%19,900
2025-10-03449.0458.0447.0454.0+9.0+2.02%46,600
2025-10-02446.0452.0445.0445.00.00.00%14,400
2025-10-01453.0453.0445.0445.0-3.0-0.67%28,700
2025-09-30443.0455.0443.0448.0+2.0+0.45%62,200
2025-09-29442.0450.0442.0446.0+2.0+0.45%35,300
2025-09-26440.0444.0438.0444.0+4.0+0.91%29,000
2025-09-25435.0440.0432.0440.0+4.0+0.92%49,500
2025-09-24435.0436.0433.0436.0+1.0+0.23%8,600
2025-09-22434.0438.0430.0435.0+2.0+0.46%42,400
2025-09-19432.0434.0431.0433.0-1.0-0.23%10,000
2025-09-18434.0434.0430.0434.0+1.0+0.23%27,500
2025-09-17436.0436.0431.0433.0-3.0-0.69%23,700
2025-09-16437.0439.0436.0436.0+1.0+0.23%13,000
2025-09-12435.0435.0432.0435.0——9,700

直近120営業日分を表示