KabuInsight

トーカロ

3433
プライム/金属製品/TOCALO 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
2026-03-132,672.02,738.02,672.02,722.0-24.0-0.87%245,700
2026-03-122,774.02,789.02,718.02,746.0-78.0-2.76%217,700
2026-03-112,834.02,868.02,824.02,824.0+40.0+1.44%148,800
2026-03-102,775.02,831.02,752.02,784.0+59.0+2.17%193,000
2026-03-092,720.02,762.02,664.02,725.0-205.0-7.00%329,300
2026-03-062,852.02,935.02,844.02,930.0+32.0+1.10%205,700
2026-03-052,940.02,984.02,865.02,898.0+108.0+3.87%290,500
2026-03-042,783.02,886.02,735.02,790.0-143.0-4.88%436,500
2026-03-033,065.03,075.02,909.02,933.0-152.0-4.93%322,600
2026-03-023,025.03,110.03,015.03,085.0-40.0-1.28%156,600
2026-02-273,045.03,140.03,005.03,125.0+45.0+1.46%234,800
2026-02-263,155.03,170.03,070.03,080.0-65.0-2.07%307,400
2026-02-253,125.03,155.03,060.03,145.0+70.0+2.28%385,300
2026-02-243,040.03,095.03,010.03,075.0+84.0+2.81%343,200
2026-02-202,975.03,025.02,943.02,991.0+12.0+0.40%209,400
2026-02-192,925.02,999.02,921.02,979.0+67.0+2.30%199,300
2026-02-182,873.02,925.02,872.02,912.0+45.0+1.57%159,500
2026-02-172,856.02,890.02,827.02,867.0+24.0+0.84%206,000
2026-02-162,845.02,862.02,803.02,843.0+15.0+0.53%223,900
2026-02-132,845.02,880.02,801.02,828.0-16.0-0.56%265,400
2026-02-122,771.02,853.02,767.02,844.0+71.0+2.56%305,300
2026-02-102,750.02,796.02,734.02,773.0+67.0+2.48%281,700
2026-02-092,730.02,739.02,661.02,706.0+26.0+0.97%246,400
2026-02-062,632.02,725.02,625.02,680.0+43.0+1.63%309,100
2026-02-052,656.02,680.02,575.02,637.0-29.0-1.09%485,200
2026-02-042,650.02,685.02,629.02,666.0+28.0+1.06%312,900
2026-02-032,582.02,662.02,564.02,638.0+94.0+3.69%291,900
2026-02-022,600.02,631.02,541.02,544.0-37.0-1.43%253,400
2026-01-302,561.02,607.02,544.02,581.0+29.0+1.14%310,500
2026-01-292,568.02,574.02,532.02,552.00.00.00%226,300
2026-01-282,547.02,569.02,535.02,552.0+13.0+0.51%284,100
2026-01-272,485.02,545.02,478.02,539.0+59.0+2.38%214,700
2026-01-262,473.02,517.02,462.02,480.0-42.0-1.67%215,600
2026-01-232,535.02,548.02,512.02,522.0+37.0+1.49%230,300
2026-01-222,396.02,513.02,390.02,485.0+108.0+4.54%333,500
2026-01-212,350.02,383.02,336.02,377.0-33.0-1.37%267,100
2026-01-202,436.02,447.02,402.02,410.0-34.0-1.39%270,600
2026-01-192,500.02,511.02,416.02,444.0-56.0-2.24%491,700
2026-01-162,417.02,524.02,404.02,500.0+102.0+4.25%444,600
2026-01-152,358.02,399.02,351.02,398.0+3.0+0.13%293,100
2026-01-142,400.02,404.02,370.02,395.0-11.0-0.46%254,600
2026-01-132,408.02,422.02,385.02,406.0+54.0+2.30%222,900
2026-01-092,321.02,354.02,320.02,352.0+54.0+2.35%260,200
2026-01-082,285.02,321.02,280.02,298.0+6.0+0.26%173,700
2026-01-072,240.02,331.02,240.02,292.0+27.0+1.19%298,700
2026-01-062,250.02,280.02,250.02,265.0+36.0+1.62%156,300
2026-01-052,237.02,241.02,202.02,229.0+5.0+0.22%193,300
2025-12-302,231.02,248.02,215.02,224.0-14.0-0.63%145,700
2025-12-292,205.02,239.02,200.02,238.0+42.0+1.91%169,600
2025-12-262,229.02,229.02,180.02,196.0-32.0-1.44%173,500
2025-12-252,200.02,228.02,191.02,228.0+41.0+1.87%119,400
2025-12-242,216.02,216.02,180.02,187.0-25.0-1.13%136,300
2025-12-232,205.02,221.02,197.02,212.0-28.0-1.25%145,500
2025-12-222,237.02,243.02,226.02,240.0+27.0+1.22%112,100
2025-12-192,190.02,215.02,190.02,213.0+23.0+1.05%125,900
2025-12-182,188.02,209.02,182.02,190.0-13.0-0.59%94,300
2025-12-172,204.02,210.02,182.02,203.0+8.0+0.36%86,500
2025-12-162,240.02,246.02,185.02,195.0-65.0-2.88%121,200
2025-12-152,207.02,260.02,194.02,260.0+46.0+2.08%220,400
2025-12-122,195.02,216.02,177.02,214.0+48.0+2.22%145,000
2025-12-112,220.02,220.02,163.02,166.0-28.0-1.28%83,100
2025-12-102,223.02,239.02,185.02,194.0-23.0-1.04%134,900
2025-12-092,211.02,235.02,202.02,217.0+4.0+0.18%177,400
2025-12-082,187.02,215.02,180.02,213.0+26.0+1.19%146,600
2025-12-052,165.02,199.02,160.02,187.0+4.0+0.18%146,100
2025-12-042,176.02,195.02,174.02,183.0-6.0-0.27%173,500
2025-12-032,181.02,210.02,168.02,189.0+8.0+0.37%204,000
2025-12-022,196.02,200.02,179.02,181.0+4.0+0.18%140,900
2025-12-012,228.02,232.02,172.02,177.0-40.0-1.80%105,000
2025-11-282,190.02,227.02,179.02,217.0+27.0+1.23%203,100
2025-11-272,155.02,193.02,151.02,190.0+39.0+1.81%182,300
2025-11-262,139.02,151.02,123.02,151.0+35.0+1.65%181,100
2025-11-252,119.02,135.02,103.02,116.0+17.0+0.81%176,900
2025-11-212,094.02,111.02,081.02,099.0-45.0-2.10%196,600
2025-11-202,137.02,156.02,114.02,144.0+78.0+3.78%327,500
2025-11-192,063.02,110.02,040.02,066.0+31.0+1.52%378,200
2025-11-182,070.02,092.02,020.02,035.0-68.0-3.23%310,400
2025-11-172,120.02,125.02,098.02,103.0-15.0-0.71%228,200
2025-11-142,089.02,119.02,081.02,118.0-5.0-0.24%303,200
2025-11-132,087.02,136.02,070.02,123.0+56.0+2.71%275,800
2025-11-122,024.02,079.02,020.02,067.0+21.0+1.03%289,900
2025-11-112,060.02,085.02,032.02,046.0-16.0-0.78%262,500
2025-11-102,034.02,064.02,022.02,062.0+41.0+2.03%382,900
2025-11-071,983.02,070.01,923.02,021.0-272.0-11.86%1,143,300
2025-11-062,280.02,314.02,263.02,293.0+34.0+1.51%384,900
2025-11-052,270.02,286.02,183.02,259.0-61.0-2.63%338,300
2025-11-042,265.02,366.02,261.02,320.0+55.0+2.43%388,200
2025-10-312,238.02,266.02,217.02,265.0+23.0+1.03%222,600
2025-10-302,240.02,255.02,232.02,242.0+10.0+0.45%173,100
2025-10-292,245.02,255.02,226.02,232.0-13.0-0.58%200,300
2025-10-282,310.02,310.02,243.02,245.0-67.0-2.90%200,200
2025-10-272,302.02,312.02,283.02,312.0+47.0+2.08%178,100
2025-10-242,257.02,276.02,239.02,265.0+34.0+1.52%260,200
2025-10-232,206.02,253.02,194.02,231.0+25.0+1.13%227,200
2025-10-222,195.02,209.02,183.02,206.0+4.0+0.18%239,600
2025-10-212,215.02,229.02,195.02,202.0-17.0-0.77%172,600
2025-10-202,204.02,230.02,189.02,219.0+46.0+2.12%111,000
2025-10-172,171.02,182.02,160.02,173.0+9.0+0.42%100,600
2025-10-162,173.02,187.02,141.02,164.00.00.00%187,600
2025-10-152,147.02,166.02,128.02,164.0+33.0+1.55%548,300
2025-10-142,156.02,196.02,126.02,131.0-75.0-3.40%238,300
2025-10-102,266.02,266.02,202.02,206.0-81.0-3.54%191,300
2025-10-092,245.02,295.02,236.02,287.0+29.0+1.28%261,100
2025-10-082,258.02,271.02,250.02,258.0-8.0-0.35%125,100
2025-10-072,270.02,288.02,257.02,266.0+40.0+1.80%236,900
2025-10-062,235.02,235.02,196.02,226.0+51.0+2.34%137,500
2025-10-032,170.02,189.02,167.02,175.0+9.0+0.42%123,600
2025-10-022,113.02,170.02,109.02,166.0+58.0+2.75%183,400
2025-10-012,150.02,152.02,092.02,108.0-68.0-3.13%247,800
2025-09-302,163.02,178.02,152.02,176.0+5.0+0.23%151,400
2025-09-292,211.02,211.02,162.02,171.0-45.0-2.03%145,600
2025-09-262,200.02,224.02,195.02,216.0+11.0+0.50%170,500
2025-09-252,194.02,205.02,176.02,205.0+18.0+0.82%139,900
2025-09-242,200.02,200.02,164.02,187.0+1.0+0.05%137,000
2025-09-222,188.02,204.02,183.02,186.0-4.0-0.18%89,200
2025-09-192,235.02,238.02,167.02,190.0-14.0-0.64%264,800
2025-09-182,153.02,216.02,140.02,204.0+47.0+2.18%163,100
2025-09-172,190.02,191.02,152.02,157.0-45.0-2.04%140,700
2025-09-162,220.02,234.02,193.02,202.0-13.0-0.59%147,400
2025-09-122,240.02,244.02,212.02,215.0——216,900

直近120営業日分を表示