KabuInsight

東武住販

3297
スタンダード/不動産業/Toubujyuhan 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
2026-03-131,258.01,262.01,257.01,262.0+2.0+0.16%1,000
2026-03-121,253.01,260.01,253.01,260.0+1.0+0.08%700
2026-03-111,250.01,259.01,246.01,259.0+14.0+1.12%2,300
2026-03-101,246.01,250.01,242.01,245.0+5.0+0.40%1,300
2026-03-091,222.01,240.01,222.01,240.0-12.0-0.96%15,100
2026-03-061,252.01,259.01,250.01,252.0-9.0-0.71%1,400
2026-03-051,255.01,261.01,251.01,261.0+36.0+2.94%3,100
2026-03-041,270.01,270.01,220.01,225.0-62.0-4.82%8,900
2026-03-031,297.01,297.01,277.01,287.0-9.0-0.69%4,100
2026-03-021,291.01,296.01,282.01,296.0+8.0+0.62%3,600
2026-02-271,275.01,288.01,269.01,288.0+15.0+1.18%9,900
2026-02-261,266.01,274.01,266.01,273.0+8.0+0.63%3,600
2026-02-251,273.01,275.01,264.01,265.0-2.0-0.16%5,800
2026-02-241,268.01,268.01,265.01,267.0-2.0-0.16%2,900
2026-02-201,270.01,278.01,268.01,269.0-1.0-0.08%16,600
2026-02-191,268.01,270.01,265.01,270.0+5.0+0.40%1,700
2026-02-181,259.01,265.01,248.01,265.0+16.0+1.28%3,100
2026-02-171,249.01,249.01,242.01,249.0+6.0+0.48%2,200
2026-02-161,240.01,244.01,238.01,243.0+4.0+0.32%3,100
2026-02-131,248.01,248.01,239.01,239.0-8.0-0.64%2,400
2026-02-121,254.01,254.01,245.01,247.0-7.0-0.56%1,800
2026-02-101,254.01,254.01,253.01,254.00.00.00%1,500
2026-02-091,260.01,260.01,247.01,254.0-2.0-0.16%2,500
2026-02-061,257.01,261.01,256.01,256.0-5.0-0.40%1,600
2026-02-051,260.01,261.01,256.01,261.00.00.00%1,700
2026-02-041,265.01,273.01,261.01,261.0-3.0-0.24%6,200
2026-02-031,259.01,264.01,258.01,264.0+4.0+0.32%2,500
2026-02-021,260.01,264.01,260.01,260.00.00.00%2,500
2026-01-301,245.01,272.01,245.01,260.0+16.0+1.29%3,500
2026-01-291,245.01,249.01,244.01,244.00.00.00%900
2026-01-281,247.01,250.01,243.01,244.0-3.0-0.24%2,800
2026-01-271,242.01,248.01,242.01,247.0+5.0+0.40%800
2026-01-261,256.01,256.01,242.01,242.0-8.0-0.64%1,500
2026-01-231,257.01,257.01,242.01,250.0-7.0-0.56%2,400
2026-01-221,260.01,260.01,255.01,257.0-1.0-0.08%1,800
2026-01-211,261.01,261.01,256.01,258.0-5.0-0.40%1,100
2026-01-201,264.01,270.01,260.01,263.0-1.0-0.08%5,100
2026-01-191,264.01,264.01,255.01,264.0+9.0+0.72%5,100
2026-01-161,250.01,260.01,250.01,255.0+9.0+0.72%10,900
2026-01-151,242.01,250.01,238.01,246.0+4.0+0.32%5,200
2026-01-141,221.01,242.01,221.01,242.0+25.0+2.05%6,600
2026-01-131,237.01,237.01,217.01,217.0-20.0-1.62%3,000
2026-01-091,215.01,240.01,215.01,237.0+22.0+1.81%4,400
2026-01-081,219.01,230.01,215.01,215.0-6.0-0.49%3,300
2026-01-071,218.01,230.01,208.01,221.0+6.0+0.49%3,000
2026-01-061,213.01,219.01,205.01,215.0+3.0+0.25%2,400
2026-01-051,229.01,229.01,212.01,212.0+3.0+0.25%3,300
2025-12-301,199.01,218.01,199.01,209.0+1.0+0.08%3,500
2025-12-291,199.01,208.01,191.01,208.0+20.0+1.68%5,300
2025-12-261,175.01,188.01,175.01,188.0+13.0+1.11%3,800
2025-12-251,175.01,175.01,173.01,175.0+1.0+0.09%1,900
2025-12-241,172.01,174.01,170.01,174.0+2.0+0.17%2,700
2025-12-231,169.01,173.01,169.01,172.0+5.0+0.43%1,300
2025-12-221,165.01,168.01,165.01,167.00.00.00%1,600
2025-12-191,165.01,167.01,164.01,167.0+2.0+0.17%900
2025-12-181,165.01,165.01,157.01,165.00.00.00%2,200
2025-12-171,161.01,165.01,159.01,165.0+9.0+0.78%900
2025-12-161,157.01,157.01,156.01,156.0-4.0-0.34%300
2025-12-151,155.01,160.01,155.01,160.0+5.0+0.43%2,200
2025-12-121,158.01,164.01,155.01,155.0-3.0-0.26%2,500
2025-12-111,158.01,165.01,154.01,158.0-4.0-0.34%2,400
2025-12-101,167.01,167.01,152.01,162.0-5.0-0.43%1,600
2025-12-091,168.01,168.01,162.01,167.0-1.0-0.09%1,700
2025-12-081,178.01,178.01,167.01,168.0-11.0-0.93%2,500
2025-12-051,161.01,179.01,160.01,179.0+19.0+1.64%2,600
2025-12-041,156.01,160.01,152.01,160.0+4.0+0.35%1,400
2025-12-031,146.01,156.01,146.01,156.0+10.0+0.87%1,800
2025-12-021,146.01,151.01,145.01,146.0+1.0+0.09%1,400
2025-12-011,144.01,155.01,144.01,145.0+4.0+0.35%2,200
2025-11-281,141.01,148.01,141.01,141.0+1.0+0.09%1,600
2025-11-271,141.01,141.01,140.01,140.0-12.0-1.04%2,100
2025-11-261,142.01,152.01,140.01,152.0+10.0+0.88%4,100
2025-11-251,133.01,142.01,133.01,142.0+12.0+1.06%2,200
2025-11-211,130.01,132.01,129.01,130.00.00.00%1,800
2025-11-201,131.01,131.01,130.01,130.0-1.0-0.09%900
2025-11-191,131.01,132.01,130.01,131.0+1.0+0.09%2,100
2025-11-181,131.01,133.01,129.01,130.00.00.00%2,100
2025-11-171,133.01,139.01,130.01,130.0-5.0-0.44%1,500
2025-11-141,134.01,135.01,129.01,135.0+8.0+0.71%1,200
2025-11-131,127.01,135.01,127.01,127.00.00.00%2,000
2025-11-121,123.01,129.01,121.01,127.0+8.0+0.71%1,400
2025-11-111,120.01,122.01,119.01,119.0-6.0-0.53%1,300
2025-11-101,115.01,125.01,105.01,125.0+5.0+0.45%3,700
2025-11-071,123.01,123.01,120.01,120.0-4.0-0.36%1,400
2025-11-061,130.01,132.01,124.01,124.0-7.0-0.62%3,700
2025-11-051,132.01,135.01,131.01,131.0-1.0-0.09%700
2025-11-041,133.01,138.01,131.01,132.00.00.00%1,400
2025-10-311,134.01,137.01,132.01,132.0-1.0-0.09%700
2025-10-301,137.01,138.01,132.01,133.0+2.0+0.18%700
2025-10-291,131.01,131.01,131.01,131.0-4.0-0.35%2,200
2025-10-281,143.01,143.01,135.01,135.0-8.0-0.70%1,300
2025-10-271,145.01,146.01,139.01,143.0-2.0-0.17%3,000
2025-10-241,147.01,147.01,145.01,145.0+4.0+0.35%2,100
2025-10-231,143.01,145.01,141.01,141.00.00.00%1,000
2025-10-221,138.01,141.01,136.01,141.0+2.0+0.18%400
2025-10-211,142.01,145.01,137.01,139.0-2.0-0.18%1,500
2025-10-201,144.01,146.01,137.01,141.0+5.0+0.44%1,400
2025-10-171,134.01,139.01,134.01,136.0+4.0+0.35%1,100
2025-10-161,130.01,135.01,130.01,132.0+1.0+0.09%1,300
2025-10-151,128.01,133.01,128.01,131.0-1.0-0.09%2,800
2025-10-141,139.01,147.01,132.01,132.0-16.0-1.39%3,300
2025-10-101,143.01,148.01,138.01,148.0+5.0+0.44%2,400
2025-10-091,139.01,143.01,139.01,143.0+5.0+0.44%1,100
2025-10-081,142.01,145.01,137.01,138.0+1.0+0.09%700
2025-10-071,137.01,139.01,137.01,137.00.00.00%1,500
2025-10-061,137.01,146.01,137.01,137.0-4.0-0.35%3,200
2025-10-031,140.01,141.01,140.01,141.0+1.0+0.09%1,200
2025-10-021,137.01,140.01,132.01,140.0+1.0+0.09%2,200
2025-10-011,144.01,145.01,136.01,139.0-4.0-0.35%1,800
2025-09-301,141.01,143.01,139.01,143.0+1.0+0.09%1,400
2025-09-291,140.01,142.01,135.01,142.0+7.0+0.62%11,000
2025-09-261,140.01,141.01,135.01,135.0-6.0-0.53%2,200
2025-09-251,137.01,147.01,137.01,141.0+9.0+0.80%3,200
2025-09-241,135.01,138.01,131.01,132.0-3.0-0.26%3,800
2025-09-221,138.01,140.01,135.01,135.0-5.0-0.44%2,000
2025-09-191,141.01,141.01,137.01,140.00.00.00%1,500
2025-09-181,142.01,142.01,135.01,140.0-1.0-0.09%1,400
2025-09-171,138.01,144.01,137.01,141.0+1.0+0.09%1,300
2025-09-161,140.01,147.01,138.01,140.0+5.0+0.44%1,800
2025-09-121,139.01,139.01,135.01,135.0——1,600

直近120営業日分を表示