KabuInsight

東名

4439
スタンダード/情報･通信業/TOUMEI 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
2026-03-131,004.01,006.0963.0965.0-47.0-4.64%52,400
2026-03-121,012.01,019.01,010.01,012.0-13.0-1.27%18,300
2026-03-111,010.01,028.01,010.01,025.0+11.0+1.08%26,700
2026-03-101,033.01,044.01,004.01,014.0-19.0-1.84%52,000
2026-03-091,045.01,046.01,012.01,033.0-7.0-0.67%81,800
2026-03-061,038.01,045.01,025.01,040.0+8.0+0.78%19,000
2026-03-051,017.01,039.01,007.01,032.0+31.0+3.10%34,600
2026-03-041,000.01,013.0987.01,001.0-2.0-0.20%80,400
2026-03-031,020.01,027.01,003.01,003.0-26.0-2.53%59,800
2026-03-021,023.01,052.01,017.01,029.0-5.0-0.48%71,600
2026-02-271,019.01,052.01,003.01,034.0+48.0+4.87%96,200
2026-02-261,027.01,060.0983.0986.0-63.0-6.01%173,200
2026-02-251,074.01,082.01,039.01,049.0-17.0-1.59%264,100
2026-02-241,097.01,100.01,050.01,066.0-24.0-2.20%155,000
2026-02-201,097.01,100.01,090.01,090.0-3.0-0.27%38,000
2026-02-191,092.01,099.01,092.01,093.0+1.0+0.09%19,900
2026-02-181,089.01,100.01,079.01,092.0+5.0+0.46%30,000
2026-02-171,106.01,106.01,078.01,087.0-10.0-0.91%25,000
2026-02-161,097.01,105.01,090.01,097.00.00.00%38,400
2026-02-131,088.01,098.01,073.01,097.0+17.0+1.57%32,800
2026-02-121,089.01,089.01,067.01,080.0+5.0+0.47%61,900
2026-02-101,085.01,090.01,061.01,075.0+6.0+0.56%93,000
2026-02-091,097.01,098.01,067.01,069.0-13.0-1.20%62,200
2026-02-061,073.01,089.01,055.01,082.0+7.0+0.65%66,900
2026-02-051,073.01,088.01,061.01,075.0-3.0-0.28%59,400
2026-02-041,080.01,085.01,073.01,078.0-2.0-0.19%25,200
2026-02-031,097.01,097.01,080.01,080.0-4.0-0.37%43,900
2026-02-021,095.01,099.01,083.01,084.0-11.0-1.00%28,000
2026-01-301,097.01,105.01,083.01,095.0+4.0+0.37%36,700
2026-01-291,109.01,110.01,081.01,091.0-6.0-0.55%37,300
2026-01-281,085.01,097.01,075.01,097.0+12.0+1.11%41,600
2026-01-271,074.01,091.01,072.01,085.0+11.0+1.02%39,200
2026-01-261,076.01,093.01,072.01,074.0-7.0-0.65%33,100
2026-01-231,103.01,103.01,070.01,081.0-19.0-1.73%81,400
2026-01-221,110.01,110.01,096.01,100.0-10.0-0.90%18,300
2026-01-211,107.01,110.01,093.01,110.0+3.0+0.27%23,300
2026-01-201,111.01,113.01,095.01,107.0+2.0+0.18%30,500
2026-01-191,121.01,129.01,097.01,105.0-15.0-1.34%43,800
2026-01-161,096.01,124.01,085.01,120.0+37.0+3.42%52,900
2026-01-151,052.01,118.01,050.01,083.0+1.0+0.09%123,500
2026-01-141,092.01,094.01,073.01,082.0-4.0-0.37%52,500
2026-01-131,083.01,087.01,070.01,086.0+19.0+1.78%74,400
2026-01-091,074.01,083.01,060.01,067.0-4.0-0.37%99,300
2026-01-081,069.01,075.01,059.01,071.0-4.0-0.37%28,300
2026-01-071,061.01,080.01,055.01,075.0+9.0+0.84%65,700
2026-01-061,078.01,080.01,065.01,066.0-3.0-0.28%43,900
2026-01-051,098.01,098.01,063.01,069.0-12.0-1.11%60,900
2025-12-301,088.01,089.01,063.01,081.0-3.0-0.28%32,200
2025-12-291,076.01,085.01,062.01,084.0+8.0+0.74%35,100
2025-12-261,082.01,082.01,064.01,076.0-5.0-0.46%25,100
2025-12-251,075.01,088.01,062.01,081.0+6.0+0.56%43,100
2025-12-241,071.01,089.01,058.01,075.0+4.0+0.37%22,000
2025-12-231,049.01,079.01,043.01,071.0+30.0+2.88%70,200
2025-12-221,050.01,066.01,040.01,041.00.00.00%72,600
2025-12-191,026.01,047.01,026.01,041.0+8.0+0.77%23,800
2025-12-181,036.01,045.01,018.01,033.0-6.0-0.58%51,300
2025-12-171,041.01,052.01,032.01,039.0-2.0-0.19%37,800
2025-12-161,052.01,058.01,033.01,041.0-5.0-0.48%34,800
2025-12-151,058.01,061.01,046.01,046.0-12.0-1.13%33,100
2025-12-121,040.01,060.01,032.01,058.0+22.0+2.12%42,100
2025-12-111,031.01,041.01,026.01,036.0-2.0-0.19%25,500
2025-12-101,043.01,045.01,033.01,038.0-4.0-0.38%13,400
2025-12-091,050.01,050.01,033.01,042.0-6.0-0.57%10,600
2025-12-081,054.01,066.01,045.01,048.0-6.0-0.57%24,800
2025-12-051,045.01,069.01,044.01,054.0+9.0+0.86%35,300
2025-12-041,047.01,056.01,040.01,045.0-2.0-0.19%27,700
2025-12-031,030.01,049.01,020.01,047.0+17.0+1.65%22,600
2025-12-021,039.01,041.01,027.01,030.0-14.0-1.34%19,400
2025-12-011,059.01,059.01,031.01,044.0-11.0-1.04%43,700
2025-11-281,045.01,064.01,038.01,055.0+11.0+1.05%45,300
2025-11-271,068.01,068.01,042.01,044.0-23.0-2.16%35,700
2025-11-261,045.01,070.01,045.01,067.0+27.0+2.60%75,000
2025-11-251,038.01,054.01,031.01,040.0+2.0+0.19%99,100
2025-11-211,004.01,042.01,003.01,038.0+29.0+2.87%61,800
2025-11-201,018.01,027.01,000.01,009.0-11.0-1.08%38,100
2025-11-191,023.01,047.01,020.01,020.0-7.0-0.68%49,300
2025-11-181,030.01,041.01,012.01,027.0-15.0-1.44%42,800
2025-11-171,037.01,048.01,018.01,042.0+9.0+0.87%61,400
2025-11-141,020.01,037.01,001.01,033.0+16.0+1.57%49,100
2025-11-131,036.01,037.01,011.01,017.0-14.0-1.36%45,900
2025-11-121,015.01,042.01,010.01,031.0+13.0+1.28%55,000
2025-11-111,023.01,023.0999.01,018.0+2.0+0.20%34,100
2025-11-101,008.01,027.0971.01,016.0+7.0+0.69%51,900
2025-11-071,015.01,019.0996.01,009.0-6.0-0.59%31,800
2025-11-061,003.01,022.0994.01,015.0+21.0+2.11%53,900
2025-11-05987.0999.0980.0994.0+9.0+0.91%50,100
2025-11-041,035.01,038.0985.0985.0-50.0-4.83%95,100
2025-10-311,019.01,039.01,007.01,035.0+18.0+1.77%60,100
2025-10-301,019.01,029.01,009.01,017.0-2.0-0.20%78,100
2025-10-291,010.01,030.01,001.01,019.0+17.0+1.70%88,300
2025-10-281,013.01,018.01,001.01,002.0-11.0-1.09%82,200
2025-10-271,002.01,028.01,000.01,013.0+20.0+2.01%85,200
2025-10-241,021.01,044.0993.0993.0-25.0-2.46%55,500
2025-10-231,026.01,034.01,018.01,018.0-4.0-0.39%36,300
2025-10-221,020.01,052.01,014.01,022.0+11.0+1.09%44,000
2025-10-211,021.01,026.0981.01,011.0-11.0-1.08%65,500
2025-10-201,046.01,057.01,022.01,022.0-2.0-0.20%75,800
2025-10-17955.01,038.0955.01,024.0+73.0+7.68%131,400
2025-10-16964.0995.0936.0951.0-119.0-11.12%200,600
2025-10-151,067.01,081.01,054.01,070.0+8.0+0.75%114,500
2025-10-141,061.01,091.01,055.01,062.0-8.0-0.75%73,700
2025-10-101,090.01,110.01,066.01,070.0-17.0-1.56%31,100
2025-10-091,052.01,100.01,052.01,087.0+17.0+1.59%69,200
2025-10-081,055.01,070.01,052.01,070.0+8.0+0.75%25,000
2025-10-071,073.01,073.01,057.01,062.0-8.0-0.75%25,300
2025-10-061,074.01,075.01,053.01,070.0+18.0+1.71%39,800
2025-10-031,045.01,064.01,045.01,052.0+9.0+0.86%24,700
2025-10-021,031.01,046.01,030.01,043.0+12.0+1.16%35,500
2025-10-011,060.01,060.01,024.01,031.0-29.0-2.74%53,900
2025-09-301,063.01,080.01,051.01,060.0-3.0-0.28%31,500
2025-09-291,068.01,072.01,022.01,063.0-5.0-0.47%59,100
2025-09-261,090.01,093.01,068.01,068.0-22.0-2.02%73,100
2025-09-251,115.01,121.01,070.01,090.0-26.0-2.33%100,200
2025-09-241,067.01,170.01,054.01,116.0+46.0+4.30%367,600
2025-09-221,065.01,077.01,050.01,070.0+16.0+1.52%36,600
2025-09-191,065.01,075.01,052.01,054.0-11.0-1.03%42,800
2025-09-181,063.01,088.01,047.01,065.0+24.0+2.31%76,600
2025-09-171,034.01,048.01,015.01,041.0+5.0+0.48%50,200
2025-09-161,021.01,036.01,000.01,036.0+36.0+3.60%65,000
2025-09-12988.01,017.0974.01,000.0——63,700

直近120営業日分を表示