ＴＯＫＹＯ ＢＡＳＥ
3415プライム/小売業/TOKYO BASE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 410.0 | 415.0 | 405.0 | 410.0 | -8.0 | -1.91% | 609,500 |
| 2026-03-12 | 422.0 | 427.0 | 418.0 | 418.0 | -11.0 | -2.56% | 586,100 |
| 2026-03-11 | 424.0 | 436.0 | 423.0 | 429.0 | 0.0 | 0.00% | 431,400 |
| 2026-03-10 | 429.0 | 439.0 | 423.0 | 429.0 | +7.0 | +1.66% | 570,300 |
| 2026-03-09 | 425.0 | 427.0 | 405.0 | 422.0 | -31.0 | -6.84% | 1,335,900 |
| 2026-03-06 | 429.0 | 455.0 | 419.0 | 453.0 | +16.0 | +3.66% | 1,520,600 |
| 2026-03-05 | 413.0 | 444.0 | 409.0 | 437.0 | +40.0 | +10.08% | 2,321,200 |
| 2026-03-04 | 412.0 | 416.0 | 385.0 | 397.0 | +33.0 | +9.07% | 2,848,500 |
| 2026-03-03 | 374.0 | 374.0 | 364.0 | 364.0 | -10.0 | -2.67% | 659,100 |
| 2026-03-02 | 370.0 | 378.0 | 357.0 | 374.0 | -9.0 | -2.35% | 742,500 |
| 2026-02-27 | 381.0 | 385.0 | 376.0 | 383.0 | +3.0 | +0.79% | 538,500 |
| 2026-02-26 | 384.0 | 389.0 | 379.0 | 380.0 | -8.0 | -2.06% | 565,600 |
| 2026-02-25 | 388.0 | 393.0 | 384.0 | 388.0 | +5.0 | +1.31% | 394,100 |
| 2026-02-24 | 379.0 | 388.0 | 377.0 | 383.0 | 0.0 | 0.00% | 482,700 |
| 2026-02-20 | 388.0 | 390.0 | 382.0 | 383.0 | -5.0 | -1.29% | 431,000 |
| 2026-02-19 | 389.0 | 390.0 | 377.0 | 388.0 | -2.0 | -0.51% | 508,300 |
| 2026-02-18 | 396.0 | 397.0 | 388.0 | 390.0 | +6.0 | +1.56% | 322,500 |
| 2026-02-17 | 394.0 | 395.0 | 383.0 | 384.0 | -6.0 | -1.54% | 431,900 |
| 2026-02-16 | 389.0 | 393.0 | 387.0 | 390.0 | +1.0 | +0.26% | 418,600 |
| 2026-02-13 | 401.0 | 405.0 | 388.0 | 389.0 | -16.0 | -3.95% | 503,400 |
| 2026-02-12 | 405.0 | 411.0 | 403.0 | 405.0 | +3.0 | +0.75% | 423,100 |
| 2026-02-10 | 397.0 | 407.0 | 397.0 | 402.0 | +9.0 | +2.29% | 499,000 |
| 2026-02-09 | 395.0 | 398.0 | 388.0 | 393.0 | +6.0 | +1.55% | 559,600 |
| 2026-02-06 | 397.0 | 397.0 | 385.0 | 387.0 | -14.0 | -3.49% | 554,000 |
| 2026-02-05 | 380.0 | 407.0 | 380.0 | 401.0 | +29.0 | +7.80% | 1,154,300 |
| 2026-02-04 | 396.0 | 397.0 | 368.0 | 372.0 | -37.0 | -9.05% | 1,405,400 |
| 2026-02-03 | 415.0 | 419.0 | 403.0 | 409.0 | -7.0 | -1.68% | 539,300 |
| 2026-02-02 | 417.0 | 427.0 | 410.0 | 416.0 | -6.0 | -1.42% | 511,500 |
| 2026-01-30 | 410.0 | 423.0 | 410.0 | 422.0 | +12.0 | +2.93% | 375,200 |
| 2026-01-29 | 419.0 | 419.0 | 405.0 | 410.0 | -15.0 | -3.53% | 1,195,000 |
| 2026-01-28 | 426.0 | 431.0 | 414.0 | 425.0 | -4.0 | -0.93% | 1,903,800 |
| 2026-01-27 | 433.0 | 440.0 | 426.0 | 429.0 | -4.0 | -0.92% | 594,200 |
| 2026-01-26 | 436.0 | 437.0 | 429.0 | 433.0 | -2.0 | -0.46% | 584,000 |
| 2026-01-23 | 440.0 | 444.0 | 432.0 | 435.0 | -7.0 | -1.58% | 408,700 |
| 2026-01-22 | 444.0 | 447.0 | 442.0 | 442.0 | -2.0 | -0.45% | 351,400 |
| 2026-01-21 | 455.0 | 455.0 | 440.0 | 444.0 | -17.0 | -3.69% | 648,100 |
| 2026-01-20 | 459.0 | 465.0 | 450.0 | 461.0 | +2.0 | +0.44% | 421,300 |
| 2026-01-19 | 457.0 | 462.0 | 452.0 | 459.0 | -4.0 | -0.86% | 485,400 |
| 2026-01-16 | 464.0 | 467.0 | 456.0 | 463.0 | -5.0 | -1.07% | 449,700 |
| 2026-01-15 | 457.0 | 470.0 | 453.0 | 468.0 | +10.0 | +2.18% | 433,700 |
| 2026-01-14 | 465.0 | 465.0 | 457.0 | 458.0 | -1.0 | -0.22% | 400,300 |
| 2026-01-13 | 472.0 | 475.0 | 453.0 | 459.0 | -8.0 | -1.71% | 699,100 |
| 2026-01-09 | 461.0 | 469.0 | 461.0 | 467.0 | +10.0 | +2.19% | 372,200 |
| 2026-01-08 | 472.0 | 472.0 | 455.0 | 457.0 | -9.0 | -1.93% | 378,200 |
| 2026-01-07 | 465.0 | 482.0 | 463.0 | 466.0 | +5.0 | +1.08% | 625,800 |
| 2026-01-06 | 456.0 | 464.0 | 455.0 | 461.0 | +8.0 | +1.77% | 362,600 |
| 2026-01-05 | 465.0 | 468.0 | 449.0 | 453.0 | -11.0 | -2.37% | 646,500 |
| 2025-12-30 | 475.0 | 477.0 | 462.0 | 464.0 | -3.0 | -0.64% | 423,200 |
| 2025-12-29 | 486.0 | 487.0 | 458.0 | 467.0 | -27.0 | -5.47% | 1,243,300 |
| 2025-12-26 | 477.0 | 494.0 | 474.0 | 494.0 | +20.0 | +4.22% | 1,032,300 |
| 2025-12-25 | 463.0 | 474.0 | 458.0 | 474.0 | +13.0 | +2.82% | 621,900 |
| 2025-12-24 | 445.0 | 466.0 | 442.0 | 461.0 | +8.0 | +1.77% | 655,200 |
| 2025-12-23 | 441.0 | 453.0 | 441.0 | 453.0 | +10.0 | +2.26% | 584,700 |
| 2025-12-22 | 451.0 | 454.0 | 436.0 | 443.0 | -3.0 | -0.67% | 729,700 |
| 2025-12-19 | 448.0 | 453.0 | 441.0 | 446.0 | -4.0 | -0.89% | 808,200 |
| 2025-12-18 | 432.0 | 455.0 | 431.0 | 450.0 | +19.0 | +4.41% | 940,000 |
| 2025-12-17 | 421.0 | 431.0 | 416.0 | 431.0 | +10.0 | +2.38% | 738,600 |
| 2025-12-16 | 445.0 | 451.0 | 410.0 | 421.0 | -40.0 | -8.68% | 1,773,600 |
| 2025-12-15 | 456.0 | 463.0 | 453.0 | 461.0 | +7.0 | +1.54% | 572,900 |
| 2025-12-12 | 455.0 | 461.0 | 451.0 | 454.0 | +7.0 | +1.57% | 469,400 |
| 2025-12-11 | 470.0 | 475.0 | 447.0 | 447.0 | -30.0 | -6.29% | 647,700 |
| 2025-12-10 | 451.0 | 482.0 | 448.0 | 477.0 | +34.0 | +7.67% | 986,500 |
| 2025-12-09 | 462.0 | 464.0 | 441.0 | 443.0 | -21.0 | -4.53% | 941,000 |
| 2025-12-08 | 452.0 | 469.0 | 440.0 | 464.0 | +4.0 | +0.87% | 1,092,100 |
| 2025-12-05 | 470.0 | 490.0 | 455.0 | 460.0 | +22.0 | +5.02% | 2,962,100 |
| 2025-12-04 | 427.0 | 440.0 | 417.0 | 438.0 | +12.0 | +2.82% | 941,900 |
| 2025-12-03 | 433.0 | 451.0 | 424.0 | 426.0 | +25.0 | +6.23% | 1,790,100 |
| 2025-12-02 | 404.0 | 406.0 | 400.0 | 401.0 | -5.0 | -1.23% | 366,300 |
| 2025-12-01 | 400.0 | 408.0 | 400.0 | 406.0 | +7.0 | +1.75% | 468,300 |
| 2025-11-28 | 400.0 | 406.0 | 396.0 | 399.0 | +1.0 | +0.25% | 343,300 |
| 2025-11-27 | 398.0 | 403.0 | 394.0 | 398.0 | 0.0 | 0.00% | 290,100 |
| 2025-11-26 | 391.0 | 398.0 | 390.0 | 398.0 | +9.0 | +2.31% | 167,300 |
| 2025-11-25 | 391.0 | 394.0 | 388.0 | 389.0 | +2.0 | +0.52% | 201,200 |
| 2025-11-21 | 376.0 | 390.0 | 375.0 | 387.0 | +4.0 | +1.04% | 434,300 |
| 2025-11-20 | 385.0 | 391.0 | 383.0 | 383.0 | +2.0 | +0.52% | 345,100 |
| 2025-11-19 | 387.0 | 390.0 | 375.0 | 381.0 | -9.0 | -2.31% | 549,900 |
| 2025-11-18 | 402.0 | 402.0 | 389.0 | 390.0 | -12.0 | -2.99% | 720,700 |
| 2025-11-17 | 436.0 | 438.0 | 401.0 | 402.0 | -48.0 | -10.67% | 1,261,800 |
| 2025-11-14 | 455.0 | 460.0 | 450.0 | 450.0 | -7.0 | -1.53% | 263,900 |
| 2025-11-13 | 468.0 | 469.0 | 455.0 | 457.0 | -9.0 | -1.93% | 308,400 |
| 2025-11-12 | 467.0 | 476.0 | 464.0 | 466.0 | -4.0 | -0.85% | 379,400 |
| 2025-11-11 | 471.0 | 473.0 | 460.0 | 470.0 | +2.0 | +0.43% | 204,800 |
| 2025-11-10 | 469.0 | 473.0 | 465.0 | 468.0 | +1.0 | +0.21% | 217,700 |
| 2025-11-07 | 459.0 | 467.0 | 456.0 | 467.0 | 0.0 | 0.00% | 448,500 |
| 2025-11-06 | 479.0 | 486.0 | 466.0 | 467.0 | +3.0 | +0.65% | 607,300 |
| 2025-11-05 | 457.0 | 465.0 | 449.0 | 464.0 | +5.0 | +1.09% | 330,000 |
| 2025-11-04 | 455.0 | 463.0 | 449.0 | 459.0 | +4.0 | +0.88% | 393,300 |
| 2025-10-31 | 460.0 | 467.0 | 450.0 | 455.0 | -7.0 | -1.52% | 358,200 |
| 2025-10-30 | 468.0 | 474.0 | 461.0 | 462.0 | -5.0 | -1.07% | 913,900 |
| 2025-10-29 | 475.0 | 478.0 | 461.0 | 467.0 | -8.0 | -1.68% | 239,000 |
| 2025-10-28 | 488.0 | 490.0 | 475.0 | 475.0 | -19.0 | -3.85% | 343,600 |
| 2025-10-27 | 491.0 | 496.0 | 488.0 | 494.0 | +3.0 | +0.61% | 338,100 |
| 2025-10-24 | 487.0 | 496.0 | 484.0 | 491.0 | +1.0 | +0.20% | 508,800 |
| 2025-10-23 | 481.0 | 492.0 | 481.0 | 490.0 | +8.0 | +1.66% | 523,400 |
| 2025-10-22 | 474.0 | 482.0 | 470.0 | 482.0 | +4.0 | +0.84% | 290,900 |
| 2025-10-21 | 469.0 | 487.0 | 464.0 | 478.0 | +12.0 | +2.58% | 777,300 |
| 2025-10-20 | 449.0 | 468.0 | 447.0 | 466.0 | +23.0 | +5.19% | 508,900 |
| 2025-10-17 | 449.0 | 452.0 | 440.0 | 443.0 | -12.0 | -2.64% | 248,500 |
| 2025-10-16 | 464.0 | 470.0 | 448.0 | 455.0 | -12.0 | -2.57% | 455,000 |
| 2025-10-15 | 456.0 | 470.0 | 456.0 | 467.0 | +19.0 | +4.24% | 549,600 |
| 2025-10-14 | 444.0 | 458.0 | 441.0 | 448.0 | +4.0 | +0.90% | 655,900 |
| 2025-10-10 | 441.0 | 450.0 | 441.0 | 444.0 | +4.0 | +0.91% | 482,900 |
| 2025-10-09 | 434.0 | 441.0 | 433.0 | 440.0 | +5.0 | +1.15% | 523,900 |
| 2025-10-08 | 452.0 | 456.0 | 435.0 | 435.0 | -25.0 | -5.43% | 841,600 |
| 2025-10-07 | 467.0 | 471.0 | 454.0 | 460.0 | -12.0 | -2.54% | 754,600 |
| 2025-10-06 | 468.0 | 473.0 | 458.0 | 472.0 | +9.0 | +1.94% | 487,700 |
| 2025-10-03 | 468.0 | 477.0 | 458.0 | 463.0 | -11.0 | -2.32% | 723,700 |
| 2025-10-02 | 498.0 | 500.0 | 466.0 | 474.0 | -17.0 | -3.46% | 949,000 |
| 2025-10-01 | 477.0 | 491.0 | 472.0 | 491.0 | +14.0 | +2.94% | 610,900 |
| 2025-09-30 | 486.0 | 488.0 | 476.0 | 477.0 | -5.0 | -1.04% | 446,800 |
| 2025-09-29 | 466.0 | 487.0 | 466.0 | 482.0 | +20.0 | +4.33% | 839,900 |
| 2025-09-26 | 464.0 | 468.0 | 457.0 | 462.0 | +1.0 | +0.22% | 463,100 |
| 2025-09-25 | 460.0 | 464.0 | 456.0 | 461.0 | -2.0 | -0.43% | 692,800 |
| 2025-09-24 | 470.0 | 478.0 | 463.0 | 463.0 | -5.0 | -1.07% | 848,400 |
| 2025-09-22 | 465.0 | 470.0 | 461.0 | 468.0 | +3.0 | +0.65% | 671,500 |
| 2025-09-19 | 467.0 | 474.0 | 461.0 | 465.0 | -7.0 | -1.48% | 1,096,900 |
| 2025-09-18 | 488.0 | 492.0 | 466.0 | 472.0 | -18.0 | -3.67% | 1,832,600 |
| 2025-09-17 | 509.0 | 524.0 | 480.0 | 490.0 | -69.0 | -12.34% | 3,449,500 |
| 2025-09-16 | 563.0 | 570.0 | 551.0 | 559.0 | +6.0 | +1.08% | 1,841,900 |
| 2025-09-12 | 529.0 | 560.0 | 528.0 | 553.0 | — | — | 1,678,600 |
直近120営業日分を表示