KabuInsight

東海染工

3577
スタンダード/繊維製品/Tokai Senko K.K.
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
2026-03-131,000.01,008.01,000.01,008.0+7.0+0.70%1,200
2026-03-121,001.01,001.01,001.01,001.0-4.0-0.40%400
2026-03-111,002.01,005.01,000.01,005.0+1.0+0.10%1,300
2026-03-101,008.01,008.01,004.01,004.0+1.0+0.10%700
2026-03-091,005.01,005.01,000.01,003.0-1.0-0.10%2,500
2026-03-061,005.01,005.01,004.01,004.0+1.0+0.10%900
2026-03-05999.01,003.0998.01,003.0+1.0+0.10%1,600
2026-03-041,000.01,002.0999.01,002.0+1.0+0.10%2,000
2026-03-031,005.01,005.01,001.01,001.0-2.0-0.20%800
2026-03-021,001.01,004.01,001.01,003.00.00.00%1,400
2026-02-271,002.01,003.01,000.01,003.0+1.0+0.10%900
2026-02-26998.01,003.0998.01,002.0+5.0+0.50%1,600
2026-02-251,001.01,001.0997.0997.0-4.0-0.40%1,100
2026-02-241,001.01,001.0997.01,001.0+1.0+0.10%500
2026-02-20997.01,001.0996.01,000.0+4.0+0.40%900
2026-02-19997.01,001.0995.0996.0-3.0-0.30%2,600
2026-02-18998.01,001.0998.0999.0-1.0-0.10%400
2026-02-17996.01,000.0996.01,000.0+5.0+0.50%1,600
2026-02-161,000.01,000.0995.0995.0-3.0-0.30%900
2026-02-131,000.01,000.0998.0998.0-3.0-0.30%1,600
2026-02-12999.01,001.0999.01,001.0+1.0+0.10%800
2026-02-10999.01,000.0998.01,000.00.00.00%700
2026-02-091,000.01,000.0998.01,000.0+2.0+0.20%2,900
2026-02-061,000.01,002.0996.0998.0-5.0-0.50%4,200
2026-02-05999.01,003.0998.01,003.0+7.0+0.70%4,200
2026-02-04999.0999.0994.0996.0-3.0-0.30%2,200
2026-02-03999.0999.0997.0999.0+1.0+0.10%1,800
2026-02-02996.0998.0994.0998.0+3.0+0.30%900
2026-01-30997.0998.0992.0995.0-1.0-0.10%1,500
2026-01-29994.0996.0986.0996.0+2.0+0.20%2,700
2026-01-28994.0994.0994.0994.0+2.0+0.20%400
2026-01-27992.0995.0990.0992.00.00.00%1,200
2026-01-26995.0995.0992.0992.00.00.00%1,400
2026-01-23993.0993.0992.0992.0-1.0-0.10%800
2026-01-22988.0993.0988.0993.0+7.0+0.71%1,800
2026-01-21987.0989.0978.0986.0-1.0-0.10%1,500
2026-01-20983.0989.0983.0987.0+9.0+0.92%3,600
2026-01-19976.0984.0976.0978.0+3.0+0.31%2,000
2026-01-16982.0985.0975.0975.0-5.0-0.51%3,600
2026-01-15967.0980.0967.0980.0+16.0+1.66%2,200
2026-01-14946.0964.0946.0964.0+21.0+2.23%3,300
2026-01-13943.0943.0936.0943.0+13.0+1.40%1,900
2026-01-09927.0930.0923.0930.0+11.0+1.20%1,700
2026-01-08929.0929.0914.0919.0-11.0-1.18%2,700
2026-01-07912.0930.0911.0930.0+18.0+1.97%1,800
2026-01-06913.0916.0911.0912.0-1.0-0.11%3,600
2026-01-05911.0913.0905.0913.0+12.0+1.33%1,500
2025-12-30908.0911.0901.0901.0-1.0-0.11%4,000
2025-12-29903.0903.0901.0902.0-1.0-0.11%900
2025-12-26905.0905.0903.0903.0-2.0-0.22%1,700
2025-12-25904.0905.0902.0905.0+1.0+0.11%2,700
2025-12-24904.0904.0904.0904.00.00.00%300
2025-12-23907.0912.0904.0904.0-3.0-0.33%4,800
2025-12-22899.0912.0896.0907.0+11.0+1.23%5,800
2025-12-19894.0896.0893.0896.0+2.0+0.22%700
2025-12-18895.0895.0891.0894.0+3.0+0.34%1,100
2025-12-17898.0898.0891.0891.0-1.0-0.11%400
2025-12-16895.0895.0891.0892.0-3.0-0.34%1,700
2025-12-15897.0897.0895.0895.00.00.00%1,700
2025-12-12896.0896.0895.0895.0+1.0+0.11%1,200
2025-12-11894.0894.0888.0894.00.00.00%900
2025-12-10893.0894.0893.0894.0-2.0-0.22%600
2025-12-09893.0896.0888.0896.0+6.0+0.67%800
2025-12-08888.0890.0886.0890.00.00.00%2,100
2025-12-05890.0896.0883.0890.0-1.0-0.11%1,800
2025-12-04885.0891.0884.0891.0+1.0+0.11%2,400
2025-12-03890.0902.0890.0890.0-5.0-0.56%1,400
2025-12-02900.0903.0888.0895.0-5.0-0.56%2,800
2025-12-01900.0900.0895.0900.0+1.0+0.11%1,100
2025-11-28895.0899.0889.0899.0+8.0+0.90%1,800
2025-11-27883.0891.0882.0891.0+10.0+1.14%1,000
2025-11-26885.0889.0879.0881.0-4.0-0.45%5,600
2025-11-25882.0894.0882.0885.0+3.0+0.34%3,200
2025-11-21883.0890.0880.0882.0+1.0+0.11%2,800
2025-11-20882.0885.0881.0881.0-1.0-0.11%1,100
2025-11-19885.0885.0882.0882.00.00.00%700
2025-11-18884.0884.0882.0882.0-1.0-0.11%1,500
2025-11-17894.0894.0883.0883.0+1.0+0.11%2,700
2025-11-14896.0896.0882.0882.0-1.0-0.11%1,300
2025-11-13885.0885.0883.0883.0-13.0-1.45%3,700
2025-11-12886.0896.0886.0896.0+9.0+1.01%2,200
2025-11-11890.0898.0887.0887.0-6.0-0.67%2,900
2025-11-10888.0893.0888.0893.0+2.0+0.22%1,600
2025-11-07891.0899.0891.0891.0-4.0-0.45%2,000
2025-11-06895.0903.0895.0895.0-5.0-0.56%2,300
2025-11-05893.0900.0889.0900.0+7.0+0.78%2,200
2025-11-04895.0904.0892.0893.0-2.0-0.22%4,400
2025-10-31896.0902.0895.0895.0-2.0-0.22%1,600
2025-10-30897.0897.0897.0897.0-3.0-0.33%300
2025-10-29896.0900.0896.0900.0+3.0+0.33%500
2025-10-28903.0903.0897.0897.0-4.0-0.44%1,200
2025-10-27900.0907.0900.0901.0+1.0+0.11%1,000
2025-10-24901.0901.0900.0900.00.00.00%500
2025-10-23900.0900.0899.0900.0-1.0-0.11%800
2025-10-22902.0909.0900.0901.0-1.0-0.11%2,000
2025-10-21910.0910.0902.0902.0+2.0+0.22%700
2025-10-20904.0904.0900.0900.0-4.0-0.44%1,600
2025-10-17905.0905.0901.0904.0+1.0+0.11%800
2025-10-16909.0909.0902.0903.0-3.0-0.33%300
2025-10-15901.0906.0901.0906.0+5.0+0.55%2,500
2025-10-14904.0904.0901.0901.0-5.0-0.55%1,100
2025-10-10907.0907.0906.0906.0-1.0-0.11%300
2025-10-09914.0916.0907.0907.0-7.0-0.77%1,000
2025-10-08908.0915.0908.0914.0+1.0+0.11%800
2025-10-07903.0913.0903.0913.0+10.0+1.11%600
2025-10-06911.0914.0903.0903.0-2.0-0.22%3,100
2025-10-03905.0905.0905.0905.0+3.0+0.33%500
2025-10-02910.0910.0901.0902.0+2.0+0.22%2,000
2025-10-01910.0910.0900.0900.0-10.0-1.10%2,900
2025-09-30915.0915.0910.0910.0-5.0-0.55%1,000
2025-09-29915.0915.0910.0915.00.00.00%1,400
2025-09-26910.0915.0910.0915.0+5.0+0.55%1,500
2025-09-25911.0911.0910.0910.0-1.0-0.11%700
2025-09-24911.0912.0911.0911.00.00.00%800
2025-09-22916.0918.0910.0911.0+2.0+0.22%3,300
2025-09-19910.0910.0909.0909.0-2.0-0.22%1,600
2025-09-18910.0911.0910.0911.00.00.00%500
2025-09-17919.0919.0911.0911.0-8.0-0.87%1,300
2025-09-16912.0919.0912.0919.0+3.0+0.33%2,700
2025-09-12911.0916.0909.0916.0——700

直近120営業日分を表示