KabuInsight

東邦システムサイエンス

4333
プライム/情報･通信業/TOHO SYSTEM SCIENCE 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
2026-03-131,111.01,135.01,111.01,130.0+1.0+0.09%26,800
2026-03-121,156.01,156.01,121.01,129.0-9.0-0.79%26,300
2026-03-111,120.01,152.01,110.01,138.0+35.0+3.17%37,900
2026-03-101,096.01,120.01,093.01,103.0+13.0+1.19%21,000
2026-03-091,090.01,097.01,082.01,090.0-5.0-0.46%25,800
2026-03-061,092.01,103.01,088.01,095.0-2.0-0.18%19,900
2026-03-051,090.01,109.01,090.01,097.0+10.0+0.92%19,300
2026-03-041,100.01,100.01,082.01,087.0-19.0-1.72%31,300
2026-03-031,122.01,125.01,104.01,106.0-43.0-3.74%50,800
2026-03-021,154.01,163.01,144.01,149.0-5.0-0.43%20,100
2026-02-271,142.01,159.01,142.01,154.0+13.0+1.14%11,900
2026-02-261,130.01,147.01,129.01,141.0+14.0+1.24%19,400
2026-02-251,131.01,136.01,121.01,127.0-5.0-0.44%19,300
2026-02-241,147.01,148.01,120.01,132.0-19.0-1.65%36,100
2026-02-201,157.01,157.01,146.01,151.0-7.0-0.60%10,700
2026-02-191,154.01,160.01,147.01,158.0+4.0+0.35%10,800
2026-02-181,147.01,160.01,147.01,154.0+7.0+0.61%11,700
2026-02-171,150.01,154.01,145.01,147.0-4.0-0.35%14,300
2026-02-161,152.01,155.01,146.01,151.0-4.0-0.35%11,600
2026-02-131,175.01,179.01,155.01,155.0-15.0-1.28%23,000
2026-02-121,170.01,179.01,166.01,170.0-6.0-0.51%17,500
2026-02-101,158.01,180.01,158.01,176.0+19.0+1.64%23,800
2026-02-091,152.01,160.01,146.01,157.0+14.0+1.22%18,700
2026-02-061,158.01,158.01,140.01,143.0-9.0-0.78%32,300
2026-02-051,154.01,160.01,144.01,152.0+9.0+0.79%16,300
2026-02-041,148.01,148.01,141.01,143.0-6.0-0.52%15,200
2026-02-031,145.01,153.01,145.01,149.0+4.0+0.35%21,000
2026-02-021,150.01,162.01,145.01,145.0-4.0-0.35%12,300
2026-01-301,143.01,149.01,140.01,149.0+6.0+0.52%13,500
2026-01-291,141.01,149.01,138.01,143.0-2.0-0.17%23,600
2026-01-281,147.01,151.01,141.01,145.0-2.0-0.17%12,600
2026-01-271,143.01,151.01,141.01,147.0+4.0+0.35%14,000
2026-01-261,157.01,157.01,142.01,143.0-21.0-1.80%26,400
2026-01-231,157.01,173.01,157.01,164.0+4.0+0.34%18,900
2026-01-221,145.01,168.01,145.01,160.0+17.0+1.49%27,300
2026-01-211,142.01,146.01,139.01,143.0-5.0-0.44%33,200
2026-01-201,169.01,170.01,146.01,148.0-28.0-2.38%70,200
2026-01-191,188.01,190.01,176.01,176.0-11.0-0.93%24,200
2026-01-161,188.01,191.01,184.01,187.0+1.0+0.08%10,900
2026-01-151,180.01,192.01,180.01,186.0-1.0-0.08%15,300
2026-01-141,178.01,192.01,178.01,187.0+7.0+0.59%14,300
2026-01-131,189.01,198.01,177.01,180.0-8.0-0.67%29,100
2026-01-091,193.01,201.01,188.01,188.0-5.0-0.42%15,200
2026-01-081,194.01,201.01,190.01,193.0-1.0-0.08%14,800
2026-01-071,190.01,202.01,190.01,194.0-3.0-0.25%16,300
2026-01-061,182.01,199.01,182.01,197.0+18.0+1.53%28,200
2026-01-051,171.01,179.01,167.01,179.0+8.0+0.68%23,900
2025-12-301,180.01,183.01,171.01,171.0-5.0-0.43%40,400
2025-12-291,180.01,183.01,175.01,176.0+2.0+0.17%26,200
2025-12-261,176.01,180.01,169.01,174.0+3.0+0.26%17,400
2025-12-251,165.01,177.01,165.01,171.0+6.0+0.52%20,800
2025-12-241,166.01,170.01,165.01,165.0-1.0-0.09%15,500
2025-12-231,155.01,170.01,155.01,166.0+11.0+0.95%19,700
2025-12-221,164.01,165.01,152.01,155.0-8.0-0.69%19,800
2025-12-191,168.01,168.01,156.01,163.0-3.0-0.26%37,600
2025-12-181,159.01,168.01,157.01,166.0+11.0+0.95%26,500
2025-12-171,154.01,162.01,154.01,155.0+1.0+0.09%11,400
2025-12-161,167.01,167.01,154.01,154.0-10.0-0.86%21,600
2025-12-151,145.01,164.01,144.01,164.0+22.0+1.93%35,500
2025-12-121,135.01,144.01,135.01,142.0+14.0+1.24%21,300
2025-12-111,142.01,142.01,128.01,128.0-11.0-0.97%16,900
2025-12-101,133.01,142.01,133.01,139.0+11.0+0.98%19,600
2025-12-091,134.01,141.01,124.01,128.0-6.0-0.53%16,800
2025-12-081,130.01,139.01,129.01,134.0+2.0+0.18%12,500
2025-12-051,133.01,139.01,130.01,132.0+3.0+0.27%22,400
2025-12-041,116.01,131.01,115.01,129.0+17.0+1.53%22,800
2025-12-031,119.01,119.01,111.01,112.0-3.0-0.27%19,200
2025-12-021,123.01,123.01,115.01,115.0-7.0-0.62%12,300
2025-12-011,135.01,135.01,122.01,122.0-8.0-0.71%18,400
2025-11-281,124.01,134.01,123.01,130.0+7.0+0.62%22,600
2025-11-271,124.01,126.01,120.01,123.0-6.0-0.53%16,900
2025-11-261,119.01,129.01,119.01,129.0+10.0+0.89%12,600
2025-11-251,128.01,132.01,119.01,119.0-6.0-0.53%15,700
2025-11-211,100.01,125.01,100.01,125.0+25.0+2.27%20,800
2025-11-201,100.01,105.01,097.01,100.0+3.0+0.27%29,000
2025-11-191,105.01,108.01,097.01,097.0-9.0-0.81%36,000
2025-11-181,106.01,113.01,105.01,106.0-4.0-0.36%44,800
2025-11-171,126.01,127.01,110.01,110.0-16.0-1.42%41,800
2025-11-141,123.01,132.01,120.01,126.0-27.0-2.34%66,200
2025-11-131,157.01,157.01,133.01,153.0+4.0+0.35%61,900
2025-11-121,122.01,149.01,122.01,149.0+28.0+2.50%36,600
2025-11-111,125.01,125.01,115.01,121.0-1.0-0.09%14,600
2025-11-101,113.01,123.01,113.01,122.0+10.0+0.90%21,800
2025-11-071,111.01,117.01,111.01,112.0+1.0+0.09%16,200
2025-11-061,116.01,119.01,111.01,111.0-3.0-0.27%19,100
2025-11-051,124.01,124.01,110.01,114.0-11.0-0.98%31,600
2025-11-041,125.01,131.01,121.01,125.0-1.0-0.09%20,500
2025-10-311,119.01,129.01,119.01,126.0+7.0+0.63%17,500
2025-10-301,115.01,128.01,114.01,119.0+5.0+0.45%32,400
2025-10-291,132.01,132.01,114.01,114.0-18.0-1.59%35,200
2025-10-281,155.01,155.01,127.01,132.0-28.0-2.41%40,300
2025-10-271,151.01,160.01,151.01,160.0+11.0+0.96%19,900
2025-10-241,151.01,158.01,148.01,149.0-4.0-0.35%15,600
2025-10-231,149.01,157.01,143.01,153.0+2.0+0.17%21,500
2025-10-221,150.01,161.01,147.01,151.0+3.0+0.26%33,300
2025-10-211,154.01,156.01,146.01,148.0-3.0-0.26%25,200
2025-10-201,147.01,153.01,139.01,151.0+22.0+1.95%23,900
2025-10-171,143.01,143.01,129.01,129.0-11.0-0.96%15,300
2025-10-161,148.01,152.01,136.01,140.0-6.0-0.52%16,100
2025-10-151,117.01,147.01,117.01,146.0+31.0+2.78%22,300
2025-10-141,114.01,127.01,102.01,115.0-12.0-1.06%37,700
2025-10-101,151.01,151.01,127.01,127.0-27.0-2.34%46,500
2025-10-091,152.01,157.01,149.01,154.0+3.0+0.26%28,100
2025-10-081,156.01,160.01,151.01,151.0-1.0-0.09%24,000
2025-10-071,165.01,165.01,151.01,152.0-13.0-1.12%29,900
2025-10-061,171.01,171.01,152.01,165.0+15.0+1.30%41,100
2025-10-031,146.01,154.01,146.01,150.0+4.0+0.35%19,100
2025-10-021,150.01,155.01,141.01,146.0-5.0-0.43%36,400
2025-10-011,195.01,196.01,147.01,151.0-39.0-3.28%76,400
2025-09-301,210.01,210.01,180.01,190.0-20.0-1.65%75,300
2025-09-291,214.01,217.01,210.01,210.0-54.0-4.27%190,500
2025-09-261,263.01,270.01,262.01,264.0+2.0+0.16%147,900
2025-09-251,265.01,265.01,261.01,262.0+1.0+0.08%44,500
2025-09-241,264.01,266.01,260.01,261.0-3.0-0.24%62,200
2025-09-221,260.01,267.01,256.01,264.0+12.0+0.96%41,300
2025-09-191,264.01,264.01,250.01,252.0-4.0-0.32%42,300
2025-09-181,260.01,262.01,253.01,256.00.00.00%32,000
2025-09-171,265.01,265.01,252.01,256.0-4.0-0.32%27,900
2025-09-161,256.01,262.01,250.01,260.0+10.0+0.80%58,200
2025-09-121,252.01,252.01,243.01,250.0——32,900

直近120営業日分を表示