巴川コーポレーション
3878スタンダード/化学/TOMOEGAWA CORPORATION
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 | 862.0 | 872.0 | 862.0 | 868.0 | -20.0 | -2.25% | 19,000 |
| 2026-03-12 | 881.0 | 888.0 | 866.0 | 888.0 | -8.0 | -0.89% | 42,400 |
| 2026-03-11 | 878.0 | 929.0 | 862.0 | 896.0 | +28.0 | +3.23% | 116,700 |
| 2026-03-10 | 869.0 | 875.0 | 850.0 | 868.0 | +29.0 | +3.46% | 19,500 |
| 2026-03-09 | 835.0 | 849.0 | 813.0 | 839.0 | -41.0 | -4.66% | 42,700 |
| 2026-03-06 | 877.0 | 888.0 | 870.0 | 880.0 | -12.0 | -1.35% | 14,200 |
| 2026-03-05 | 847.0 | 892.0 | 847.0 | 892.0 | +77.0 | +9.45% | 48,700 |
| 2026-03-04 | 860.0 | 862.0 | 801.0 | 815.0 | -75.0 | -8.43% | 102,100 |
| 2026-03-03 | 922.0 | 931.0 | 888.0 | 890.0 | -14.0 | -1.55% | 43,800 |
| 2026-03-02 | 922.0 | 931.0 | 901.0 | 904.0 | -32.0 | -3.42% | 40,700 |
| 2026-02-27 | 923.0 | 949.0 | 920.0 | 936.0 | +20.0 | +2.18% | 34,300 |
| 2026-02-26 | 909.0 | 940.0 | 905.0 | 916.0 | +13.0 | +1.44% | 41,300 |
| 2026-02-25 | 899.0 | 903.0 | 873.0 | 903.0 | +8.0 | +0.89% | 30,000 |
| 2026-02-24 | 895.0 | 895.0 | 864.0 | 895.0 | -1.0 | -0.11% | 36,400 |
| 2026-02-20 | 908.0 | 937.0 | 893.0 | 896.0 | +3.0 | +0.34% | 50,500 |
| 2026-02-19 | 888.0 | 911.0 | 874.0 | 893.0 | +18.0 | +2.06% | 51,300 |
| 2026-02-18 | 836.0 | 911.0 | 836.0 | 875.0 | +46.0 | +5.55% | 112,700 |
| 2026-02-17 | 825.0 | 830.0 | 804.0 | 829.0 | +3.0 | +0.36% | 27,700 |
| 2026-02-16 | 810.0 | 828.0 | 794.0 | 826.0 | +19.0 | +2.35% | 22,200 |
| 2026-02-13 | 833.0 | 840.0 | 778.0 | 807.0 | -30.0 | -3.58% | 53,800 |
| 2026-02-12 | 781.0 | 838.0 | 781.0 | 837.0 | +58.0 | +7.45% | 100,300 |
| 2026-02-10 | 815.0 | 885.0 | 770.0 | 779.0 | -29.0 | -3.59% | 178,100 |
| 2026-02-09 | 795.0 | 810.0 | 792.0 | 808.0 | +19.0 | +2.41% | 31,900 |
| 2026-02-06 | 791.0 | 799.0 | 787.0 | 789.0 | -2.0 | -0.25% | 5,100 |
| 2026-02-05 | 795.0 | 800.0 | 787.0 | 791.0 | -1.0 | -0.13% | 6,500 |
| 2026-02-04 | 781.0 | 792.0 | 781.0 | 792.0 | +9.0 | +1.15% | 15,400 |
| 2026-02-03 | 783.0 | 785.0 | 780.0 | 783.0 | 0.0 | 0.00% | 10,800 |
| 2026-02-02 | 781.0 | 788.0 | 779.0 | 783.0 | +3.0 | +0.38% | 8,200 |
| 2026-01-30 | 785.0 | 785.0 | 772.0 | 780.0 | -4.0 | -0.51% | 8,900 |
| 2026-01-29 | 786.0 | 789.0 | 777.0 | 784.0 | +2.0 | +0.26% | 9,100 |
| 2026-01-28 | 791.0 | 793.0 | 780.0 | 782.0 | -11.0 | -1.39% | 14,400 |
| 2026-01-27 | 791.0 | 794.0 | 790.0 | 793.0 | -2.0 | -0.25% | 5,400 |
| 2026-01-26 | 797.0 | 801.0 | 790.0 | 795.0 | -3.0 | -0.38% | 12,700 |
| 2026-01-23 | 798.0 | 811.0 | 798.0 | 798.0 | -1.0 | -0.13% | 36,000 |
| 2026-01-22 | 802.0 | 804.0 | 795.0 | 799.0 | +5.0 | +0.63% | 19,400 |
| 2026-01-21 | 793.0 | 798.0 | 790.0 | 794.0 | -3.0 | -0.38% | 6,300 |
| 2026-01-20 | 802.0 | 802.0 | 793.0 | 797.0 | -2.0 | -0.25% | 9,600 |
| 2026-01-19 | 805.0 | 806.0 | 796.0 | 799.0 | 0.0 | 0.00% | 18,500 |
| 2026-01-16 | 795.0 | 803.0 | 795.0 | 799.0 | +4.0 | +0.50% | 11,100 |
| 2026-01-15 | 810.0 | 812.0 | 795.0 | 795.0 | -5.0 | -0.63% | 13,900 |
| 2026-01-14 | 806.0 | 806.0 | 789.0 | 800.0 | -3.0 | -0.37% | 9,700 |
| 2026-01-13 | 800.0 | 807.0 | 798.0 | 803.0 | +6.0 | +0.75% | 25,400 |
| 2026-01-09 | 785.0 | 805.0 | 785.0 | 797.0 | +6.0 | +0.76% | 17,300 |
| 2026-01-08 | 799.0 | 800.0 | 789.0 | 791.0 | -7.0 | -0.88% | 12,400 |
| 2026-01-07 | 789.0 | 800.0 | 788.0 | 798.0 | +8.0 | +1.01% | 6,300 |
| 2026-01-06 | 792.0 | 800.0 | 787.0 | 790.0 | -3.0 | -0.38% | 10,100 |
| 2026-01-05 | 776.0 | 794.0 | 776.0 | 793.0 | +21.0 | +2.72% | 9,700 |
| 2025-12-30 | 782.0 | 782.0 | 772.0 | 772.0 | -9.0 | -1.15% | 10,500 |
| 2025-12-29 | 789.0 | 791.0 | 781.0 | 781.0 | -2.0 | -0.26% | 8,000 |
| 2025-12-26 | 787.0 | 787.0 | 781.0 | 783.0 | -1.0 | -0.13% | 9,200 |
| 2025-12-25 | 782.0 | 785.0 | 773.0 | 784.0 | +2.0 | +0.26% | 10,400 |
| 2025-12-24 | 784.0 | 787.0 | 781.0 | 782.0 | -6.0 | -0.76% | 4,100 |
| 2025-12-23 | 785.0 | 789.0 | 781.0 | 788.0 | +1.0 | +0.13% | 10,700 |
| 2025-12-22 | 786.0 | 787.0 | 779.0 | 787.0 | -1.0 | -0.13% | 5,800 |
| 2025-12-19 | 769.0 | 788.0 | 765.0 | 788.0 | +19.0 | +2.47% | 5,700 |
| 2025-12-18 | 768.0 | 777.0 | 761.0 | 769.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-17 | 785.0 | 785.0 | 768.0 | 769.0 | -11.0 | -1.41% | 15,400 |
| 2025-12-16 | 785.0 | 790.0 | 777.0 | 780.0 | -3.0 | -0.38% | 11,900 |
| 2025-12-15 | 778.0 | 783.0 | 769.0 | 783.0 | +4.0 | +0.51% | 6,900 |
| 2025-12-12 | 785.0 | 785.0 | 778.0 | 779.0 | -8.0 | -1.02% | 4,600 |
| 2025-12-11 | 790.0 | 790.0 | 779.0 | 787.0 | -3.0 | -0.38% | 2,400 |
| 2025-12-10 | 782.0 | 790.0 | 782.0 | 790.0 | +1.0 | +0.13% | 4,500 |
| 2025-12-09 | 789.0 | 794.0 | 777.0 | 789.0 | +5.0 | +0.64% | 5,100 |
| 2025-12-08 | 775.0 | 784.0 | 773.0 | 784.0 | +11.0 | +1.42% | 4,400 |
| 2025-12-05 | 782.0 | 784.0 | 760.0 | 773.0 | -14.0 | -1.78% | 11,300 |
| 2025-12-04 | 785.0 | 792.0 | 785.0 | 787.0 | +2.0 | +0.25% | 2,200 |
| 2025-12-03 | 792.0 | 796.0 | 784.0 | 785.0 | -6.0 | -0.76% | 4,900 |
| 2025-12-02 | 808.0 | 808.0 | 781.0 | 791.0 | -17.0 | -2.10% | 10,000 |
| 2025-12-01 | 809.0 | 823.0 | 806.0 | 808.0 | +14.0 | +1.76% | 34,100 |
| 2025-11-28 | 794.0 | 795.0 | 790.0 | 794.0 | 0.0 | 0.00% | 2,700 |
| 2025-11-27 | 784.0 | 794.0 | 779.0 | 794.0 | +5.0 | +0.63% | 5,400 |
| 2025-11-26 | 777.0 | 789.0 | 767.0 | 789.0 | +22.0 | +2.87% | 10,600 |
| 2025-11-25 | 768.0 | 768.0 | 747.0 | 767.0 | +14.0 | +1.86% | 8,100 |
| 2025-11-21 | 754.0 | 769.0 | 751.0 | 753.0 | -16.0 | -2.08% | 3,500 |
| 2025-11-20 | 770.0 | 771.0 | 757.0 | 769.0 | +9.0 | +1.18% | 12,400 |
| 2025-11-19 | 765.0 | 769.0 | 760.0 | 760.0 | -9.0 | -1.17% | 7,600 |
| 2025-11-18 | 766.0 | 771.0 | 757.0 | 769.0 | 0.0 | 0.00% | 12,900 |
| 2025-11-17 | 749.0 | 769.0 | 737.0 | 769.0 | +16.0 | +2.12% | 17,500 |
| 2025-11-14 | 734.0 | 754.0 | 730.0 | 753.0 | +5.0 | +0.67% | 13,300 |
| 2025-11-13 | 763.0 | 763.0 | 745.0 | 748.0 | 0.0 | 0.00% | 9,000 |
| 2025-11-12 | 745.0 | 758.0 | 745.0 | 748.0 | +3.0 | +0.40% | 12,400 |
| 2025-11-11 | 775.0 | 804.0 | 732.0 | 745.0 | -30.0 | -3.87% | 44,500 |
| 2025-11-10 | 760.0 | 775.0 | 751.0 | 775.0 | +21.0 | +2.79% | 18,400 |
| 2025-11-07 | 770.0 | 771.0 | 754.0 | 754.0 | -22.0 | -2.84% | 9,600 |
| 2025-11-06 | 766.0 | 776.0 | 763.0 | 776.0 | -2.0 | -0.26% | 9,300 |
| 2025-11-05 | 774.0 | 778.0 | 750.0 | 778.0 | -4.0 | -0.51% | 12,800 |
| 2025-11-04 | 804.0 | 804.0 | 782.0 | 782.0 | -22.0 | -2.74% | 8,200 |
| 2025-10-31 | 808.0 | 808.0 | 790.0 | 804.0 | -6.0 | -0.74% | 13,000 |
| 2025-10-30 | 786.0 | 810.0 | 781.0 | 810.0 | +20.0 | +2.53% | 19,400 |
| 2025-10-29 | 796.0 | 806.0 | 783.0 | 790.0 | -6.0 | -0.75% | 23,800 |
| 2025-10-28 | 796.0 | 808.0 | 796.0 | 796.0 | 0.0 | 0.00% | 18,200 |
| 2025-10-27 | 814.0 | 817.0 | 794.0 | 796.0 | -17.0 | -2.09% | 53,300 |
| 2025-10-24 | 773.0 | 842.0 | 767.0 | 813.0 | +45.0 | +5.86% | 214,500 |
| 2025-10-23 | 753.0 | 768.0 | 750.0 | 768.0 | +15.0 | +1.99% | 8,100 |
| 2025-10-22 | 743.0 | 754.0 | 743.0 | 753.0 | +13.0 | +1.76% | 10,400 |
| 2025-10-21 | 749.0 | 750.0 | 717.0 | 740.0 | -5.0 | -0.67% | 8,100 |
| 2025-10-20 | 741.0 | 750.0 | 741.0 | 745.0 | +5.0 | +0.68% | 8,600 |
| 2025-10-17 | 750.0 | 750.0 | 732.0 | 740.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-16 | 723.0 | 743.0 | 723.0 | 740.0 | +13.0 | +1.79% | 13,100 |
| 2025-10-15 | 720.0 | 731.0 | 720.0 | 727.0 | +9.0 | +1.25% | 5,500 |
| 2025-10-14 | 730.0 | 741.0 | 718.0 | 718.0 | -42.0 | -5.53% | 15,800 |
| 2025-10-10 | 761.0 | 762.0 | 746.0 | 760.0 | -2.0 | -0.26% | 11,600 |
| 2025-10-09 | 763.0 | 768.0 | 756.0 | 762.0 | 0.0 | 0.00% | 8,500 |
| 2025-10-08 | 758.0 | 770.0 | 752.0 | 762.0 | -7.0 | -0.91% | 12,700 |
| 2025-10-07 | 777.0 | 795.0 | 769.0 | 769.0 | -2.0 | -0.26% | 19,700 |
| 2025-10-06 | 776.0 | 778.0 | 762.0 | 771.0 | +6.0 | +0.78% | 12,800 |
| 2025-10-03 | 754.0 | 765.0 | 754.0 | 765.0 | +5.0 | +0.66% | 8,900 |
| 2025-10-02 | 760.0 | 770.0 | 751.0 | 760.0 | -2.0 | -0.26% | 7,300 |
| 2025-10-01 | 766.0 | 777.0 | 760.0 | 762.0 | -14.0 | -1.80% | 20,000 |
| 2025-09-30 | 805.0 | 809.0 | 775.0 | 776.0 | -19.0 | -2.39% | 16,700 |
| 2025-09-29 | 800.0 | 808.0 | 795.0 | 795.0 | -19.0 | -2.33% | 12,100 |
| 2025-09-26 | 830.0 | 830.0 | 809.0 | 814.0 | -16.0 | -1.93% | 24,600 |
| 2025-09-25 | 818.0 | 830.0 | 815.0 | 830.0 | +17.0 | +2.09% | 25,700 |
| 2025-09-24 | 824.0 | 834.0 | 806.0 | 813.0 | -11.0 | -1.33% | 24,800 |
| 2025-09-22 | 828.0 | 840.0 | 823.0 | 824.0 | -7.0 | -0.84% | 39,700 |
| 2025-09-19 | 801.0 | 831.0 | 801.0 | 831.0 | +49.0 | +6.27% | 112,100 |
| 2025-09-18 | 783.0 | 788.0 | 778.0 | 782.0 | -2.0 | -0.26% | 19,400 |
| 2025-09-17 | 782.0 | 784.0 | 776.0 | 784.0 | +2.0 | +0.26% | 7,700 |
| 2025-09-16 | 785.0 | 786.0 | 775.0 | 782.0 | -1.0 | -0.13% | 12,400 |
| 2025-09-12 | 779.0 | 785.0 | 775.0 | 783.0 | — | — | 12,300 |
直近120営業日分を表示