KabuInsight

トーエル

3361
スタンダード/小売業/Toell 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
2026-03-13930.0967.0901.0967.0+46.0+4.99%16,200
2026-03-12922.0923.0908.0921.0-2.0-0.22%3,500
2026-03-11930.0930.0911.0923.0-10.0-1.07%3,100
2026-03-10943.0943.0930.0933.0-5.0-0.53%7,000
2026-03-09914.0939.0913.0938.0-11.0-1.16%7,300
2026-03-06948.0950.0939.0949.0+4.0+0.42%6,200
2026-03-05928.0948.0928.0945.0+16.0+1.72%8,900
2026-03-04918.0944.0890.0929.0-4.0-0.43%16,800
2026-03-03950.0950.0911.0933.0-16.0-1.69%17,200
2026-03-02950.0950.0929.0949.0+19.0+2.04%18,200
2026-02-27920.0950.0918.0930.0+15.0+1.64%14,100
2026-02-26911.0917.0895.0915.0+7.0+0.77%9,300
2026-02-25900.0915.0893.0908.0+11.0+1.23%11,800
2026-02-24894.0898.0888.0897.0+9.0+1.01%5,600
2026-02-20880.0888.0876.0888.0+10.0+1.14%10,500
2026-02-19875.0886.0875.0878.0+8.0+0.92%7,600
2026-02-18870.0871.0869.0870.00.00.00%5,700
2026-02-17870.0870.0866.0870.00.00.00%1,800
2026-02-16869.0870.0866.0870.0+1.0+0.12%3,500
2026-02-13867.0894.0865.0869.0+5.0+0.58%7,500
2026-02-12868.0868.0864.0864.0-1.0-0.12%5,000
2026-02-10865.0867.0863.0865.0-3.0-0.35%9,500
2026-02-09866.0869.0866.0868.0+7.0+0.81%5,000
2026-02-06865.0898.0860.0861.0-2.0-0.23%35,400
2026-02-05874.0874.0863.0863.0-7.0-0.80%2,700
2026-02-04875.0885.0870.0870.0-10.0-1.14%4,900
2026-02-03888.0889.0870.0880.00.00.00%6,400
2026-02-02870.0880.0859.0880.0+15.0+1.73%8,500
2026-01-30863.0878.0862.0865.0+4.0+0.46%8,700
2026-01-29862.0882.0861.0861.00.00.00%26,700
2026-01-28860.0861.0857.0861.0+3.0+0.35%5,200
2026-01-27860.0860.0856.0858.00.00.00%2,700
2026-01-26860.0860.0857.0858.0+2.0+0.23%4,600
2026-01-23854.0857.0851.0856.00.00.00%1,600
2026-01-22860.0860.0852.0856.00.00.00%7,200
2026-01-21859.0859.0855.0856.0-4.0-0.47%2,700
2026-01-20860.0860.0859.0860.0+2.0+0.23%2,400
2026-01-19857.0860.0852.0858.0-3.0-0.35%5,900
2026-01-16862.0862.0859.0861.0-2.0-0.23%2,800
2026-01-15862.0863.0860.0863.0+2.0+0.23%2,000
2026-01-14862.0862.0860.0861.0-1.0-0.12%3,400
2026-01-13863.0863.0850.0862.0+2.0+0.23%11,400
2026-01-09854.0863.0850.0860.0+4.0+0.47%15,500
2026-01-08857.0859.0856.0856.00.00.00%2,100
2026-01-07854.0860.0852.0856.0-4.0-0.47%4,600
2026-01-06850.0860.0850.0860.0+9.0+1.06%12,700
2026-01-05851.0859.0850.0851.0+3.0+0.35%15,300
2025-12-30844.0850.0842.0848.0+4.0+0.47%11,600
2025-12-29844.0844.0833.0844.0+3.0+0.36%14,600
2025-12-26841.0841.0835.0841.0+11.0+1.33%3,500
2025-12-25834.0842.0828.0830.0-4.0-0.48%4,400
2025-12-24830.0836.0828.0834.0+5.0+0.60%4,200
2025-12-23846.0846.0826.0829.0-15.0-1.78%11,100
2025-12-22844.0846.0839.0844.0+8.0+0.96%6,000
2025-12-19830.0838.0823.0836.0+2.0+0.24%11,700
2025-12-18833.0834.0827.0834.0+4.0+0.48%5,000
2025-12-17835.0835.0824.0830.0+2.0+0.24%9,000
2025-12-16832.0832.0827.0828.0-3.0-0.36%2,000
2025-12-15834.0834.0821.0831.0-4.0-0.48%5,500
2025-12-12829.0836.0829.0835.0+2.0+0.24%4,900
2025-12-11825.0834.0822.0833.0+8.0+0.97%2,500
2025-12-10834.0834.0825.0825.0-3.0-0.36%3,600
2025-12-09829.0829.0824.0828.0-1.0-0.12%1,300
2025-12-08818.0829.0816.0829.0+17.0+2.09%1,600
2025-12-05812.0818.0811.0812.00.00.00%600
2025-12-04808.0819.0808.0812.0-5.0-0.61%800
2025-12-03820.0829.0807.0817.0-6.0-0.73%2,900
2025-12-02832.0832.0823.0823.0-9.0-1.08%4,100
2025-12-01834.0834.0824.0832.0+2.0+0.24%5,200
2025-11-28831.0833.0830.0830.0-4.0-0.48%2,400
2025-11-27821.0836.0821.0834.0+12.0+1.46%9,300
2025-11-26820.0830.0814.0822.0+6.0+0.74%5,600
2025-11-25817.0817.0809.0816.0+3.0+0.37%6,400
2025-11-21805.0817.0803.0813.0-2.0-0.25%4,700
2025-11-20812.0815.0804.0815.0+7.0+0.87%900
2025-11-19807.0810.0807.0808.00.00.00%1,600
2025-11-18816.0817.0808.0808.0-8.0-0.98%1,700
2025-11-17814.0817.0804.0816.0+7.0+0.87%3,200
2025-11-14803.0810.0801.0809.00.00.00%2,100
2025-11-13811.0817.0807.0809.0-7.0-0.86%1,700
2025-11-12815.0818.0810.0816.0+1.0+0.12%1,800
2025-11-11819.0820.0813.0815.0-8.0-0.97%1,400
2025-11-10825.0825.0810.0823.0+5.0+0.61%8,600
2025-11-07810.0818.0810.0818.0+8.0+0.99%3,100
2025-11-06806.0816.0804.0810.0+3.0+0.37%5,100
2025-11-05805.0808.0800.0807.0+5.0+0.62%5,300
2025-11-04800.0809.0800.0802.00.00.00%10,400
2025-10-31795.0802.0790.0802.0+7.0+0.88%9,200
2025-10-30796.0809.0795.0795.0-46.0-5.47%32,400
2025-10-29835.0845.0833.0841.0+3.0+0.36%22,700
2025-10-28838.0842.0831.0838.00.00.00%29,800
2025-10-27838.0845.0838.0838.0+2.0+0.24%16,500
2025-10-24838.0842.0836.0836.0-4.0-0.48%9,400
2025-10-23839.0844.0839.0840.00.00.00%4,300
2025-10-22845.0848.0840.0840.0-3.0-0.36%6,400
2025-10-21840.0847.0840.0843.0+3.0+0.36%3,700
2025-10-20839.0849.0839.0840.0+2.0+0.24%5,200
2025-10-17841.0842.0837.0838.0-4.0-0.48%1,900
2025-10-16838.0848.0838.0842.0+4.0+0.48%5,900
2025-10-15835.0846.0833.0838.0+4.0+0.48%5,800
2025-10-14836.0849.0831.0834.0-10.0-1.18%6,100
2025-10-10848.0850.0844.0844.0-4.0-0.47%6,200
2025-10-09845.0849.0842.0848.0+6.0+0.71%3,800
2025-10-08849.0849.0841.0842.0-2.0-0.24%6,900
2025-10-07844.0850.0844.0844.00.00.00%5,300
2025-10-06844.0849.0843.0844.00.00.00%5,200
2025-10-03842.0853.0842.0844.0+3.0+0.36%12,800
2025-10-02845.0847.0835.0841.0-6.0-0.71%14,300
2025-10-01826.0850.0826.0847.0+22.0+2.67%18,600
2025-09-30831.0831.0821.0825.0-2.0-0.24%7,700
2025-09-29814.0828.0814.0827.0+13.0+1.60%13,700
2025-09-26814.0815.0812.0814.0+1.0+0.12%5,300
2025-09-25815.0815.0811.0813.0+2.0+0.25%1,100
2025-09-24812.0821.0809.0811.0-2.0-0.25%3,700
2025-09-22813.0829.0812.0813.0-5.0-0.61%6,900
2025-09-19807.0818.0807.0818.0+14.0+1.74%4,900
2025-09-18819.0819.0804.0804.0-5.0-0.62%8,300
2025-09-17808.0810.0803.0809.0+7.0+0.87%4,100
2025-09-16806.0807.0797.0802.0-4.0-0.50%8,100
2025-09-12810.0816.0805.0806.0——9,500

直近120営業日分を表示