KabuInsight

ＴＯＹＯ　ＴＩＲＥ

5105
プライム/ゴム製品/Toyo Tire 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
2026-03-133,760.03,804.03,738.03,750.0-80.0-2.09%892,500
2026-03-123,880.03,900.03,787.03,830.0-87.0-2.22%866,200
2026-03-113,940.03,975.03,917.03,917.0+42.0+1.08%1,185,300
2026-03-103,839.03,910.03,800.03,875.0+106.0+2.81%1,169,900
2026-03-093,650.03,783.03,650.03,769.0-206.0-5.18%1,626,300
2026-03-063,880.04,000.03,843.03,975.0-5.0-0.13%1,467,500
2026-03-054,052.04,150.03,970.03,980.0+68.0+1.74%2,564,800
2026-03-043,993.04,010.03,845.03,912.0-262.0-6.28%2,516,500
2026-03-034,467.04,497.04,165.04,174.0-389.0-8.53%1,554,900
2026-03-024,622.04,660.04,516.04,563.0-264.0-5.47%1,137,800
2026-02-274,784.04,827.04,728.04,827.0+51.0+1.07%794,000
2026-02-264,851.04,855.04,754.04,776.0-44.0-0.91%713,900
2026-02-254,812.04,848.04,731.04,820.0+107.0+2.27%875,900
2026-02-244,784.04,784.04,612.04,713.0-22.0-0.46%829,300
2026-02-204,753.04,783.04,683.04,735.0-88.0-1.82%588,000
2026-02-194,715.04,842.04,700.04,823.0+134.0+2.86%1,026,600
2026-02-184,596.04,740.04,588.04,689.0+136.0+2.99%974,900
2026-02-174,478.04,587.04,436.04,553.0+84.0+1.88%835,000
2026-02-164,558.04,612.04,427.04,469.0+51.0+1.15%1,545,900
2026-02-134,601.04,677.04,161.04,418.0-229.0-4.93%4,812,100
2026-02-124,635.04,696.04,617.04,647.0-8.0-0.17%864,800
2026-02-104,594.04,676.04,568.04,655.0+114.0+2.51%605,600
2026-02-094,616.04,619.04,519.04,541.0+49.0+1.09%666,100
2026-02-064,366.04,495.04,314.04,492.0+92.0+2.09%604,800
2026-02-054,386.04,465.04,362.04,400.0+84.0+1.95%697,500
2026-02-044,271.04,368.04,257.04,316.0+55.0+1.29%517,800
2026-02-034,223.04,270.04,194.04,261.0+108.0+2.60%685,700
2026-02-024,268.04,269.04,145.04,153.0-4.0-0.10%652,700
2026-01-304,187.04,190.04,120.04,157.0+25.0+0.61%1,321,600
2026-01-294,160.04,199.04,077.04,132.0-50.0-1.20%871,300
2026-01-284,176.04,215.04,162.04,182.0-51.0-1.20%851,900
2026-01-274,193.04,233.04,141.04,233.0+18.0+0.43%621,900
2026-01-264,306.04,331.04,208.04,215.0-231.0-5.20%977,300
2026-01-234,440.04,472.04,414.04,446.0+21.0+0.47%551,500
2026-01-224,420.04,442.04,391.04,425.0+66.0+1.51%508,100
2026-01-214,287.04,366.04,281.04,359.0-16.0-0.37%735,200
2026-01-204,405.04,450.04,375.04,375.0-70.0-1.57%658,000
2026-01-194,440.04,485.04,381.04,445.0-90.0-1.98%609,500
2026-01-164,495.04,572.04,479.04,535.0+40.0+0.89%740,100
2026-01-154,482.04,542.04,472.04,495.0-22.0-0.49%548,000
2026-01-144,483.04,540.04,464.04,517.0+98.0+2.22%830,000
2026-01-134,463.04,466.04,400.04,419.0+1.0+0.02%741,100
2026-01-094,364.04,441.04,328.04,418.0+124.0+2.89%766,400
2026-01-084,387.04,399.04,294.04,294.0-30.0-0.69%856,200
2026-01-074,241.04,335.04,235.04,324.0+54.0+1.26%730,100
2026-01-064,310.04,351.04,238.04,270.0-40.0-0.93%868,700
2026-01-054,356.04,368.04,295.04,310.0-25.0-0.58%559,100
2025-12-304,332.04,346.04,296.04,335.0+3.0+0.07%455,900
2025-12-294,353.04,390.04,325.04,332.0-93.0-2.10%442,500
2025-12-264,495.04,495.04,425.04,425.0-8.0-0.18%429,400
2025-12-254,403.04,433.04,392.04,433.0+18.0+0.41%183,100
2025-12-244,425.04,449.04,405.04,415.0-15.0-0.34%297,100
2025-12-234,421.04,462.04,415.04,430.0-42.0-0.94%356,800
2025-12-224,500.04,510.04,460.04,472.0+13.0+0.29%510,400
2025-12-194,380.04,481.04,373.04,459.0+96.0+2.20%740,800
2025-12-184,401.04,414.04,341.04,363.0-57.0-1.29%703,400
2025-12-174,453.04,455.04,384.04,420.0+19.0+0.43%610,100
2025-12-164,460.04,482.04,369.04,401.0-58.0-1.30%730,200
2025-12-154,383.04,483.04,365.04,459.0+124.0+2.86%941,000
2025-12-124,324.04,366.04,304.04,335.0+40.0+0.93%686,800
2025-12-114,423.04,429.04,295.04,295.0-106.0-2.41%571,700
2025-12-104,365.04,448.04,350.04,401.0+58.0+1.34%942,400
2025-12-094,236.04,346.04,227.04,343.0+137.0+3.26%776,600
2025-12-084,242.04,248.04,187.04,206.0+79.0+1.91%789,600
2025-12-054,121.04,233.04,070.04,127.0-134.0-3.14%1,270,400
2025-12-044,290.04,290.04,207.04,261.0+15.0+0.35%578,000
2025-12-034,274.04,286.04,246.04,246.0-19.0-0.45%671,100
2025-12-024,228.04,270.04,225.04,265.0+36.0+0.85%508,600
2025-12-014,287.04,308.04,229.04,229.0-65.0-1.51%589,600
2025-11-284,276.04,313.04,242.04,294.0+43.0+1.01%606,100
2025-11-274,270.04,292.04,231.04,251.0-17.0-0.40%665,200
2025-11-264,201.04,284.04,187.04,268.0+96.0+2.30%743,100
2025-11-254,179.04,228.04,150.04,172.0-3.0-0.07%1,125,400
2025-11-214,156.04,239.04,156.04,175.0-38.0-0.90%1,142,400
2025-11-204,226.04,252.04,176.04,213.0+57.0+1.37%593,200
2025-11-194,163.04,215.04,093.04,156.0+4.0+0.10%738,200
2025-11-184,280.04,304.04,140.04,152.0-170.0-3.93%808,600
2025-11-174,322.04,337.04,270.04,322.0-38.0-0.87%641,100
2025-11-144,257.04,380.04,206.04,360.0-21.0-0.48%1,093,000
2025-11-134,306.04,381.04,224.04,381.0+215.0+5.16%1,739,200
2025-11-124,196.04,257.03,936.04,166.0-29.0-0.69%5,553,700
2025-11-114,281.04,282.04,195.04,195.0-98.0-2.28%959,400
2025-11-104,308.04,331.04,285.04,293.0+12.0+0.28%619,100
2025-11-074,257.04,316.04,227.04,281.0-19.0-0.44%780,200
2025-11-064,334.04,360.04,288.04,300.0+36.0+0.84%608,700
2025-11-054,198.04,280.04,132.04,264.0+42.0+0.99%862,300
2025-11-044,194.04,263.04,191.04,222.0-3.0-0.07%771,300
2025-10-314,198.04,225.04,162.04,225.0+28.0+0.67%580,500
2025-10-304,152.04,198.04,136.04,197.0+42.0+1.01%488,900
2025-10-294,210.04,218.04,141.04,155.0-28.0-0.67%564,800
2025-10-284,254.04,275.04,180.04,183.0-107.0-2.49%891,200
2025-10-274,300.04,306.04,252.04,290.0+49.0+1.16%605,200
2025-10-244,234.04,275.04,231.04,241.0+9.0+0.21%525,700
2025-10-234,210.04,255.04,196.04,232.0+17.0+0.40%545,400
2025-10-224,204.04,233.04,158.04,215.0+44.0+1.05%872,900
2025-10-214,170.04,204.04,133.04,171.0+24.0+0.58%609,700
2025-10-204,115.04,169.04,010.04,147.0+211.0+5.36%1,325,500
2025-10-173,989.03,993.03,936.03,936.0-59.0-1.48%570,000
2025-10-164,043.04,108.03,976.03,995.0-6.0-0.15%645,600
2025-10-153,964.04,001.03,937.04,001.0+67.0+1.70%908,200
2025-10-144,012.04,080.03,932.03,934.0-145.0-3.55%795,300
2025-10-104,131.04,165.04,073.04,079.0-114.0-2.72%596,700
2025-10-094,181.04,213.04,159.04,193.0+13.0+0.31%690,100
2025-10-084,130.04,197.04,120.04,180.0-1.0-0.02%614,600
2025-10-074,157.04,209.04,138.04,181.0+74.0+1.80%763,200
2025-10-064,152.04,156.04,057.04,107.0+46.0+1.13%1,013,400
2025-10-033,985.04,084.03,985.04,061.0+79.0+1.98%983,000
2025-10-023,901.03,982.03,875.03,982.0+71.0+1.82%916,600
2025-10-013,880.03,911.03,826.03,911.0-20.0-0.51%745,600
2025-09-303,974.03,974.03,907.03,931.0-49.0-1.23%759,800
2025-09-294,041.04,041.03,968.03,980.0-61.0-1.51%530,400
2025-09-264,023.04,052.04,007.04,041.0+25.0+0.62%668,100
2025-09-254,055.04,077.03,992.04,016.0-54.0-1.33%967,000
2025-09-244,078.04,088.04,033.04,070.0-7.0-0.17%877,400
2025-09-224,066.04,122.04,058.04,077.0+42.0+1.04%636,100
2025-09-194,016.04,055.03,984.04,035.0+25.0+0.62%1,096,900
2025-09-184,027.04,032.03,983.04,010.0-7.0-0.17%637,500
2025-09-174,095.04,098.04,010.04,017.0-75.0-1.83%561,900
2025-09-164,048.04,122.04,042.04,092.0+44.0+1.09%902,100
2025-09-124,045.04,134.04,032.04,048.0——1,601,000

直近120営業日分を表示