特殊電極
3437スタンダード/金属製品/TOKUDEN 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 | 2,985.0 | 2,985.0 | 2,971.0 | 2,985.0 | -20.0 | -0.67% | 700 |
| 2026-03-12 | 3,025.0 | 3,025.0 | 3,005.0 | 3,005.0 | -20.0 | -0.66% | 1,100 |
| 2026-03-11 | 3,025.0 | 3,025.0 | 3,025.0 | 3,025.0 | -25.0 | -0.82% | 100 |
| 2026-03-10 | 3,050.0 | 3,050.0 | 3,050.0 | 3,050.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 3,050.0 | 3,050.0 | 3,050.0 | 3,050.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 3,050.0 | 3,050.0 | 3,050.0 | 3,050.0 | -70.0 | -2.24% | 100 |
| 2026-03-05 | 3,150.0 | 3,150.0 | 3,120.0 | 3,120.0 | +110.0 | +3.65% | 200 |
| 2026-03-04 | 3,065.0 | 3,065.0 | 3,010.0 | 3,010.0 | -125.0 | -3.99% | 400 |
| 2026-03-03 | 3,160.0 | 3,180.0 | 3,135.0 | 3,135.0 | -25.0 | -0.79% | 700 |
| 2026-03-02 | 3,160.0 | 3,160.0 | 3,120.0 | 3,160.0 | -20.0 | -0.63% | 600 |
| 2026-02-27 | 3,260.0 | 3,260.0 | 3,015.0 | 3,180.0 | -35.0 | -1.09% | 2,800 |
| 2026-02-26 | 3,270.0 | 3,270.0 | 3,215.0 | 3,215.0 | -30.0 | -0.92% | 400 |
| 2026-02-25 | 3,260.0 | 3,260.0 | 3,245.0 | 3,245.0 | -15.0 | -0.46% | 800 |
| 2026-02-24 | 3,275.0 | 3,340.0 | 3,260.0 | 3,260.0 | 0.0 | 0.00% | 1,100 |
| 2026-02-20 | 3,350.0 | 3,350.0 | 3,260.0 | 3,260.0 | -100.0 | -2.98% | 700 |
| 2026-02-19 | 3,400.0 | 3,400.0 | 3,330.0 | 3,360.0 | -20.0 | -0.59% | 800 |
| 2026-02-18 | 3,380.0 | 3,380.0 | 3,380.0 | 3,380.0 | +70.0 | +2.11% | 100 |
| 2026-02-17 | 3,220.0 | 3,310.0 | 3,220.0 | 3,310.0 | +65.0 | +2.00% | 600 |
| 2026-02-16 | 3,330.0 | 3,330.0 | 3,245.0 | 3,245.0 | -15.0 | -0.46% | 500 |
| 2026-02-13 | 3,330.0 | 3,450.0 | 3,260.0 | 3,260.0 | -45.0 | -1.36% | 1,200 |
| 2026-02-12 | 3,305.0 | 3,305.0 | 3,305.0 | 3,305.0 | 0.0 | 0.00% | 100 |
| 2026-02-10 | 3,310.0 | 3,365.0 | 3,305.0 | 3,305.0 | -60.0 | -1.78% | 400 |
| 2026-02-09 | 3,480.0 | 3,480.0 | 3,340.0 | 3,365.0 | -70.0 | -2.04% | 800 |
| 2026-02-06 | 3,435.0 | 3,435.0 | 3,435.0 | 3,435.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 3,435.0 | 3,435.0 | 3,435.0 | 3,435.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 3,435.0 | 3,435.0 | 3,435.0 | 3,435.0 | -60.0 | -1.72% | 100 |
| 2026-02-03 | 3,495.0 | 3,495.0 | 3,495.0 | 3,495.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 3,495.0 | 3,495.0 | 3,495.0 | 3,495.0 | +70.0 | +2.04% | 400 |
| 2026-01-30 | 3,425.0 | 3,425.0 | 3,370.0 | 3,425.0 | -70.0 | -2.00% | 300 |
| 2026-01-29 | 3,565.0 | 3,565.0 | 3,495.0 | 3,495.0 | -5.0 | -0.14% | 400 |
| 2026-01-28 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | 0.0 | 0.00% | 100 |
| 2026-01-27 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | -80.0 | -2.23% | 200 |
| 2026-01-23 | 3,595.0 | 3,595.0 | 3,580.0 | 3,580.0 | 0.0 | 0.00% | 800 |
| 2026-01-22 | 3,510.0 | 3,580.0 | 3,510.0 | 3,580.0 | 0.0 | 0.00% | 300 |
| 2026-01-21 | 3,465.0 | 3,580.0 | 3,465.0 | 3,580.0 | +145.0 | +4.22% | 200 |
| 2026-01-20 | 3,440.0 | 3,440.0 | 3,435.0 | 3,435.0 | -10.0 | -0.29% | 500 |
| 2026-01-19 | 3,440.0 | 3,445.0 | 3,410.0 | 3,445.0 | +45.0 | +1.32% | 500 |
| 2026-01-16 | 3,435.0 | 3,435.0 | 3,400.0 | 3,400.0 | +35.0 | +1.04% | 200 |
| 2026-01-15 | 3,335.0 | 3,405.0 | 3,335.0 | 3,365.0 | +30.0 | +0.90% | 400 |
| 2026-01-14 | 3,360.0 | 3,375.0 | 3,335.0 | 3,335.0 | -25.0 | -0.74% | 700 |
| 2026-01-13 | 3,450.0 | 3,450.0 | 3,360.0 | 3,360.0 | -5.0 | -0.15% | 800 |
| 2026-01-09 | 3,365.0 | 3,365.0 | 3,365.0 | 3,365.0 | +10.0 | +0.30% | 200 |
| 2026-01-08 | 3,420.0 | 3,420.0 | 3,355.0 | 3,355.0 | -15.0 | -0.45% | 900 |
| 2026-01-07 | 3,400.0 | 3,430.0 | 3,335.0 | 3,370.0 | +40.0 | +1.20% | 700 |
| 2026-01-06 | 3,470.0 | 3,475.0 | 3,330.0 | 3,330.0 | -150.0 | -4.31% | 1,200 |
| 2026-01-05 | 3,470.0 | 3,550.0 | 3,470.0 | 3,480.0 | +80.0 | +2.35% | 400 |
| 2025-12-30 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | -20.0 | -0.58% | 100 |
| 2025-12-29 | 3,435.0 | 3,720.0 | 3,420.0 | 3,420.0 | +55.0 | +1.63% | 2,200 |
| 2025-12-26 | 3,335.0 | 3,385.0 | 3,335.0 | 3,365.0 | +25.0 | +0.75% | 700 |
| 2025-12-25 | 3,305.0 | 3,910.0 | 3,305.0 | 3,340.0 | +35.0 | +1.06% | 11,100 |
| 2025-12-24 | 3,260.0 | 3,305.0 | 3,260.0 | 3,305.0 | 0.0 | 0.00% | 400 |
| 2025-12-23 | 3,250.0 | 3,305.0 | 3,215.0 | 3,305.0 | +125.0 | +3.93% | 900 |
| 2025-12-22 | 3,290.0 | 3,295.0 | 3,170.0 | 3,180.0 | -40.0 | -1.24% | 1,400 |
| 2025-12-19 | 3,215.0 | 3,225.0 | 3,170.0 | 3,220.0 | -20.0 | -0.62% | 1,400 |
| 2025-12-18 | 3,215.0 | 3,250.0 | 3,185.0 | 3,240.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-17 | 3,240.0 | 3,240.0 | 3,240.0 | 3,240.0 | 0.0 | 0.00% | 400 |
| 2025-12-16 | 3,190.0 | 3,260.0 | 3,190.0 | 3,240.0 | +10.0 | +0.31% | 800 |
| 2025-12-15 | 3,300.0 | 3,300.0 | 3,160.0 | 3,230.0 | -75.0 | -2.27% | 2,500 |
| 2025-12-12 | 3,305.0 | 3,305.0 | 3,220.0 | 3,305.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-11 | 3,680.0 | 3,680.0 | 3,280.0 | 3,305.0 | -395.0 | -10.68% | 11,000 |
| 2025-12-10 | 3,210.0 | 3,700.0 | 3,210.0 | 3,700.0 | +700.0 | +23.33% | 17,800 |
| 2025-12-09 | 2,965.0 | 3,000.0 | 2,965.0 | 3,000.0 | +40.0 | +1.35% | 900 |
| 2025-12-08 | 2,960.0 | 2,960.0 | 2,960.0 | 2,960.0 | 0.0 | 0.00% | 100 |
| 2025-12-05 | 2,960.0 | 2,960.0 | 2,960.0 | 2,960.0 | 0.0 | 0.00% | 100 |
| 2025-12-04 | 2,960.0 | 2,960.0 | 2,960.0 | 2,960.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,960.0 | 2,960.0 | 2,960.0 | 2,960.0 | +5.0 | +0.17% | 100 |
| 2025-12-02 | 2,955.0 | 2,955.0 | 2,955.0 | 2,955.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 2,955.0 | 2,955.0 | 2,955.0 | 2,955.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,955.0 | 2,955.0 | 2,955.0 | 2,955.0 | +44.0 | +1.51% | 200 |
| 2025-11-27 | 2,925.0 | 2,930.0 | 2,908.0 | 2,911.0 | +36.0 | +1.25% | 700 |
| 2025-11-26 | 2,875.0 | 2,875.0 | 2,875.0 | 2,875.0 | +45.0 | +1.59% | 100 |
| 2025-11-25 | 2,827.0 | 2,830.0 | 2,827.0 | 2,830.0 | +25.0 | +0.89% | 600 |
| 2025-11-21 | 2,805.0 | 2,805.0 | 2,805.0 | 2,805.0 | 0.0 | 0.00% | 100 |
| 2025-11-20 | 2,800.0 | 2,805.0 | 2,777.0 | 2,805.0 | +24.0 | +0.86% | 1,900 |
| 2025-11-19 | 2,781.0 | 2,781.0 | 2,781.0 | 2,781.0 | +27.0 | +0.98% | 100 |
| 2025-11-18 | 2,754.0 | 2,754.0 | 2,754.0 | 2,754.0 | -12.0 | -0.43% | 200 |
| 2025-11-17 | 2,765.0 | 2,766.0 | 2,765.0 | 2,766.0 | -20.0 | -0.72% | 300 |
| 2025-11-14 | 2,825.0 | 2,825.0 | 2,786.0 | 2,786.0 | -89.0 | -3.10% | 300 |
| 2025-11-13 | 3,000.0 | 3,000.0 | 2,875.0 | 2,875.0 | -125.0 | -4.17% | 400 |
| 2025-11-12 | 2,866.0 | 3,000.0 | 2,842.0 | 3,000.0 | +84.0 | +2.88% | 800 |
| 2025-11-11 | 2,844.0 | 3,000.0 | 2,844.0 | 2,916.0 | +72.0 | +2.53% | 1,600 |
| 2025-11-10 | 2,844.0 | 2,844.0 | 2,794.0 | 2,844.0 | 0.0 | 0.00% | 600 |
| 2025-11-07 | 2,730.0 | 2,900.0 | 2,730.0 | 2,844.0 | +164.0 | +6.12% | 3,000 |
| 2025-11-06 | 2,630.0 | 2,680.0 | 2,626.0 | 2,680.0 | +50.0 | +1.90% | 1,300 |
| 2025-11-05 | 2,630.0 | 2,630.0 | 2,630.0 | 2,630.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 2,639.0 | 2,639.0 | 2,630.0 | 2,630.0 | -58.0 | -2.16% | 200 |
| 2025-10-31 | 2,700.0 | 2,700.0 | 2,688.0 | 2,688.0 | +18.0 | +0.67% | 400 |
| 2025-10-30 | 2,700.0 | 2,700.0 | 2,670.0 | 2,670.0 | -30.0 | -1.11% | 400 |
| 2025-10-29 | 2,770.0 | 2,770.0 | 2,700.0 | 2,700.0 | -30.0 | -1.10% | 1,400 |
| 2025-10-28 | 2,745.0 | 2,750.0 | 2,730.0 | 2,730.0 | -1.0 | -0.04% | 700 |
| 2025-10-27 | 2,730.0 | 2,731.0 | 2,730.0 | 2,731.0 | +3.0 | +0.11% | 200 |
| 2025-10-24 | 2,870.0 | 2,870.0 | 2,728.0 | 2,728.0 | -32.0 | -1.16% | 900 |
| 2025-10-23 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 2,760.0 | 2,760.0 | 2,730.0 | 2,760.0 | +16.0 | +0.58% | 700 |
| 2025-10-21 | 2,744.0 | 2,744.0 | 2,744.0 | 2,744.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 2,744.0 | 2,744.0 | 2,744.0 | 2,744.0 | +7.0 | +0.26% | 500 |
| 2025-10-17 | 2,736.0 | 2,738.0 | 2,736.0 | 2,737.0 | +7.0 | +0.26% | 300 |
| 2025-10-16 | 2,730.0 | 2,730.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,715.0 | 2,730.0 | 2,715.0 | 2,730.0 | +8.0 | +0.29% | 300 |
| 2025-10-14 | 2,711.0 | 2,722.0 | 2,711.0 | 2,722.0 | +11.0 | +0.41% | 300 |
| 2025-10-10 | 2,680.0 | 2,711.0 | 2,677.0 | 2,711.0 | +25.0 | +0.93% | 800 |
| 2025-10-09 | 2,686.0 | 2,686.0 | 2,686.0 | 2,686.0 | +1.0 | +0.04% | 100 |
| 2025-10-08 | 2,685.0 | 2,685.0 | 2,685.0 | 2,685.0 | 0.0 | 0.00% | 100 |
| 2025-10-07 | 2,664.0 | 2,685.0 | 2,664.0 | 2,685.0 | +16.0 | +0.60% | 1,100 |
| 2025-10-06 | 2,660.0 | 2,680.0 | 2,630.0 | 2,669.0 | +9.0 | +0.34% | 1,700 |
| 2025-10-03 | 2,660.0 | 2,660.0 | 2,660.0 | 2,660.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,660.0 | 2,700.0 | 2,660.0 | 2,660.0 | +15.0 | +0.57% | 300 |
| 2025-10-01 | 2,849.0 | 2,849.0 | 2,645.0 | 2,645.0 | -199.0 | -7.00% | 800 |
| 2025-09-30 | 2,844.0 | 2,844.0 | 2,844.0 | 2,844.0 | -100.0 | -3.40% | 100 |
| 2025-09-29 | 2,944.0 | 2,944.0 | 2,944.0 | 2,944.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,994.0 | 2,994.0 | 2,944.0 | 2,944.0 | -49.0 | -1.64% | 300 |
| 2025-09-25 | 3,020.0 | 3,020.0 | 2,900.0 | 2,993.0 | +23.0 | +0.77% | 1,100 |
| 2025-09-24 | 2,925.0 | 2,971.0 | 2,925.0 | 2,970.0 | +70.0 | +2.41% | 700 |
| 2025-09-22 | 2,852.0 | 2,900.0 | 2,852.0 | 2,900.0 | +29.0 | +1.01% | 1,200 |
| 2025-09-19 | 2,897.0 | 2,898.0 | 2,866.0 | 2,871.0 | -76.0 | -2.58% | 700 |
| 2025-09-18 | 3,005.0 | 3,005.0 | 2,943.0 | 2,947.0 | -113.0 | -3.69% | 1,300 |
| 2025-09-17 | 3,060.0 | 3,060.0 | 3,060.0 | 3,060.0 | -15.0 | -0.49% | 200 |
| 2025-09-16 | 2,945.0 | 3,075.0 | 2,945.0 | 3,075.0 | +131.0 | +4.45% | 1,200 |
| 2025-09-12 | 2,950.0 | 2,950.0 | 2,881.0 | 2,944.0 | — | — | 600 |
直近120営業日分を表示