KabuInsight

トクヤマ

4043
プライム/化学/Tokuyama 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
2026-03-133,791.03,913.03,791.03,854.0-52.0-1.33%659,200
2026-03-123,960.03,963.03,847.03,906.0-104.0-2.59%589,300
2026-03-114,023.04,078.03,993.04,010.0+47.0+1.19%691,100
2026-03-103,930.03,997.03,921.03,963.0+133.0+3.47%654,700
2026-03-093,760.03,832.03,713.03,830.0-299.0-7.24%1,402,700
2026-03-063,912.04,146.03,912.04,129.0+224.0+5.74%1,677,200
2026-03-053,980.04,020.03,870.03,905.0+60.0+1.56%760,700
2026-03-043,933.04,040.03,796.03,845.0-295.0-7.13%1,196,600
2026-03-034,332.04,357.04,140.04,140.0-236.0-5.39%907,900
2026-03-024,336.04,400.04,280.04,376.0-100.0-2.23%856,800
2026-02-274,350.04,476.04,348.04,476.0+102.0+2.33%686,600
2026-02-264,358.04,389.04,323.04,374.0+32.0+0.74%579,600
2026-02-254,300.04,388.04,241.04,342.0+101.0+2.38%754,000
2026-02-244,239.04,252.04,110.04,241.0+72.0+1.73%605,000
2026-02-204,250.04,250.04,169.04,169.0-106.0-2.48%535,800
2026-02-194,250.04,303.04,222.04,275.0+39.0+0.92%524,100
2026-02-184,200.04,250.04,185.04,236.0+51.0+1.22%420,300
2026-02-174,165.04,230.04,131.04,185.0+21.0+0.50%542,900
2026-02-164,171.04,195.04,110.04,164.0+36.0+0.87%406,800
2026-02-134,200.04,240.04,110.04,128.0-134.0-3.14%687,400
2026-02-124,190.04,283.04,175.04,262.0+102.0+2.45%635,600
2026-02-104,168.04,208.04,132.04,160.0+62.0+1.51%615,200
2026-02-094,197.04,197.04,089.04,098.0+91.0+2.27%831,900
2026-02-063,935.04,035.03,920.04,007.0+52.0+1.31%624,400
2026-02-054,000.04,057.03,927.03,955.0+8.0+0.20%779,900
2026-02-043,880.03,997.03,869.03,947.0+120.0+3.14%1,066,200
2026-02-033,814.03,848.03,779.03,827.0+70.0+1.86%906,600
2026-02-023,997.04,026.03,729.03,757.0-281.0-6.96%2,748,000
2026-01-304,381.04,389.03,948.04,038.0-343.0-7.83%2,383,400
2026-01-294,410.04,430.04,341.04,381.0-54.0-1.22%634,500
2026-01-284,500.04,500.04,413.04,435.0-74.0-1.64%499,900
2026-01-274,453.04,536.04,423.04,509.0+34.0+0.76%512,400
2026-01-264,462.04,514.04,444.04,475.0-57.0-1.26%539,900
2026-01-234,448.04,550.04,423.04,532.0+83.0+1.87%521,200
2026-01-224,385.04,485.04,378.04,449.0+85.0+1.95%433,700
2026-01-214,215.04,381.04,212.04,364.0+45.0+1.04%511,400
2026-01-204,413.04,423.04,319.04,319.0-92.0-2.09%582,300
2026-01-194,399.04,424.04,302.04,411.0+12.0+0.27%422,100
2026-01-164,369.04,413.04,348.04,399.0+30.0+0.69%425,300
2026-01-154,353.04,398.04,346.04,369.0+12.0+0.28%430,600
2026-01-144,288.04,379.04,279.04,357.0+102.0+2.40%456,600
2026-01-134,280.04,287.04,230.04,255.0+67.0+1.60%406,900
2026-01-094,225.04,234.04,163.04,188.0+4.0+0.10%426,600
2026-01-084,209.04,239.04,184.04,184.0-65.0-1.53%309,300
2026-01-074,220.04,249.04,189.04,249.0+14.0+0.33%382,800
2026-01-064,198.04,263.04,189.04,235.0+67.0+1.61%398,900
2026-01-054,149.04,196.04,145.04,168.0+45.0+1.09%325,200
2025-12-304,088.04,143.04,082.04,123.0+3.0+0.07%223,500
2025-12-294,130.04,142.04,093.04,120.0+34.0+0.83%251,600
2025-12-264,097.04,098.04,071.04,086.0+14.0+0.34%264,400
2025-12-254,100.04,115.04,061.04,072.0-7.0-0.17%220,600
2025-12-244,159.04,172.04,058.04,079.0-72.0-1.73%400,000
2025-12-234,129.04,163.04,110.04,151.0-5.0-0.12%385,800
2025-12-224,110.04,168.04,093.04,156.0+59.0+1.44%283,000
2025-12-194,078.04,110.04,061.04,097.0+47.0+1.16%321,500
2025-12-184,101.04,101.04,032.04,050.0-22.0-0.54%275,500
2025-12-174,117.04,117.04,052.04,072.0-28.0-0.68%205,400
2025-12-164,146.04,147.04,072.04,100.0-83.0-1.98%418,800
2025-12-154,197.04,216.04,125.04,183.0-13.0-0.31%284,100
2025-12-124,162.04,196.04,140.04,196.0+122.0+2.99%351,400
2025-12-114,166.04,168.04,073.04,074.0-65.0-1.57%224,400
2025-12-104,127.04,176.04,124.04,139.0+43.0+1.05%258,600
2025-12-094,088.04,111.04,069.04,096.0-4.0-0.10%254,200
2025-12-084,056.04,116.04,050.04,100.0+23.0+0.56%223,300
2025-12-054,121.04,135.04,077.04,077.0-50.0-1.21%355,100
2025-12-044,044.04,127.04,041.04,127.0+87.0+2.15%327,600
2025-12-034,069.04,077.04,028.04,040.0-33.0-0.81%296,700
2025-12-024,100.04,135.04,063.04,073.0-15.0-0.37%291,700
2025-12-014,134.04,135.04,066.04,088.0-18.0-0.44%475,800
2025-11-284,121.04,134.04,086.04,106.0-15.0-0.36%465,700
2025-11-274,050.04,127.04,048.04,121.0+122.0+3.05%641,700
2025-11-263,930.04,020.03,915.03,999.0+120.0+3.09%542,800
2025-11-253,911.03,925.03,860.03,879.0+38.0+0.99%469,600
2025-11-213,770.03,858.03,767.03,841.0+6.0+0.16%481,200
2025-11-203,841.03,890.03,818.03,835.0+64.0+1.70%336,800
2025-11-193,800.03,801.03,715.03,771.0+7.0+0.19%378,500
2025-11-183,810.03,834.03,751.03,764.0-90.0-2.34%343,200
2025-11-173,870.03,879.03,826.03,854.0+3.0+0.08%281,300
2025-11-143,874.03,885.03,820.03,851.0-35.0-0.90%388,000
2025-11-133,873.03,899.03,851.03,886.0+14.0+0.36%255,600
2025-11-123,850.03,872.03,808.03,872.0+57.0+1.49%405,200
2025-11-113,845.03,851.03,802.03,815.0-30.0-0.78%274,400
2025-11-103,835.03,865.03,805.03,845.0+50.0+1.32%290,600
2025-11-073,782.03,805.03,751.03,795.0+11.0+0.29%282,400
2025-11-063,772.03,823.03,745.03,784.0+12.0+0.32%430,600
2025-11-053,760.03,786.03,647.03,772.0+4.0+0.11%590,200
2025-11-043,845.03,854.03,768.03,768.0-67.0-1.75%490,700
2025-10-313,831.03,869.03,793.03,835.0-16.0-0.42%454,900
2025-10-303,802.03,882.03,802.03,851.0-21.0-0.54%970,200
2025-10-293,700.04,032.03,700.03,872.0+188.0+5.10%1,659,200
2025-10-283,818.03,818.03,684.03,684.0-141.0-3.69%602,700
2025-10-273,799.03,836.03,782.03,825.0+67.0+1.78%392,600
2025-10-243,745.03,768.03,730.03,758.0+25.0+0.67%282,300
2025-10-233,705.03,736.03,684.03,733.0+28.0+0.76%281,300
2025-10-223,676.03,720.03,659.03,705.0+28.0+0.76%271,300
2025-10-213,700.03,718.03,665.03,677.0-10.0-0.27%328,900
2025-10-203,709.03,709.03,671.03,687.0+20.0+0.55%200,800
2025-10-173,667.03,683.03,647.03,667.0-8.0-0.22%313,400
2025-10-163,681.03,709.03,635.03,675.0-6.0-0.16%318,100
2025-10-153,616.03,688.03,608.03,681.0+70.0+1.94%678,400
2025-10-143,656.03,712.03,590.03,611.0-115.0-3.09%377,600
2025-10-103,814.03,834.03,726.03,726.0-127.0-3.30%496,900
2025-10-093,775.03,858.03,768.03,853.0+97.0+2.58%460,200
2025-10-083,773.03,791.03,750.03,756.0-6.0-0.16%375,300
2025-10-073,734.03,786.03,715.03,762.0+27.0+0.72%360,300
2025-10-063,800.03,814.03,730.03,735.0-16.0-0.43%572,400
2025-10-033,651.03,751.03,651.03,751.0+122.0+3.36%368,300
2025-10-023,600.03,640.03,586.03,629.0+23.0+0.64%515,400
2025-10-013,655.03,664.03,580.03,606.0-69.0-1.88%359,700
2025-09-303,711.03,714.03,657.03,675.0-59.0-1.58%330,700
2025-09-293,755.03,768.03,717.03,734.0-45.0-1.19%371,400
2025-09-263,763.03,797.03,755.03,779.00.00.00%275,700
2025-09-253,750.03,785.03,731.03,779.0+24.0+0.64%331,000
2025-09-243,799.03,809.03,738.03,755.0-28.0-0.74%393,800
2025-09-223,736.03,794.03,727.03,783.0+67.0+1.80%342,300
2025-09-193,749.03,786.03,708.03,716.0-33.0-0.88%587,600
2025-09-183,670.03,762.03,647.03,749.0+62.0+1.68%422,100
2025-09-173,710.03,711.03,665.03,687.0-30.0-0.81%342,600
2025-09-163,676.03,719.03,660.03,717.0+23.0+0.62%316,200
2025-09-123,697.03,712.03,675.03,694.0——375,600

直近120営業日分を表示