KabuInsight

東海カーボン

5301
プライム/ガラス･土石製品/TOKAI CARBON 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
2026-03-13958.9970.5958.9959.7-15.3-1.57%1,591,500
2026-03-12985.0986.6962.4975.0-18.0-1.81%1,825,100
2026-03-11996.11,010.5993.0993.0+4.8+0.49%1,129,300
2026-03-10997.01,004.0976.4988.2+19.2+1.98%1,694,200
2026-03-09975.0975.9937.0969.0-45.0-4.44%2,749,300
2026-03-06999.01,018.0997.41,014.0-2.0-0.20%1,067,000
2026-03-051,023.51,032.5995.31,016.0+34.6+3.53%2,023,700
2026-03-041,014.01,029.5971.1981.4-67.1-6.40%2,584,200
2026-03-031,090.01,096.01,040.51,048.5-46.0-4.20%1,532,400
2026-03-021,085.51,098.01,061.01,094.5-19.0-1.71%1,330,100
2026-02-271,078.01,115.01,074.51,113.5+36.0+3.34%1,343,900
2026-02-261,070.01,083.51,061.51,077.5+26.5+2.52%1,208,800
2026-02-251,090.01,090.01,050.01,051.0-31.0-2.87%1,133,100
2026-02-241,044.01,082.01,039.51,082.0+40.0+3.84%1,849,600
2026-02-201,056.01,060.01,030.51,042.0-22.0-2.07%895,200
2026-02-191,055.01,070.51,043.51,064.0+16.0+1.53%1,451,100
2026-02-181,037.01,056.51,035.51,048.0+19.0+1.85%1,664,100
2026-02-171,031.51,052.01,028.51,029.0+2.0+0.19%1,508,500
2026-02-161,024.01,044.01,006.51,027.0+3.5+0.34%2,240,700
2026-02-131,030.51,048.01,017.51,023.5-116.5-10.22%4,820,700
2026-02-121,132.01,143.01,122.01,140.0+21.0+1.88%2,193,800
2026-02-101,112.51,135.51,112.51,119.0+12.0+1.08%2,008,900
2026-02-091,132.01,133.01,106.51,107.0+0.5+0.05%2,302,400
2026-02-061,080.01,110.01,075.51,106.5+11.5+1.05%1,078,500
2026-02-051,119.01,131.01,095.01,095.0-16.5-1.48%1,983,200
2026-02-041,090.51,111.51,084.51,111.5+31.0+2.87%1,713,800
2026-02-031,068.51,080.51,055.51,080.5+30.5+2.90%1,474,400
2026-02-021,067.01,078.01,045.51,050.0-17.0-1.59%1,295,400
2026-01-301,053.51,067.51,049.51,067.0+10.5+0.99%1,544,600
2026-01-291,037.01,057.01,036.01,056.5+8.0+0.76%894,700
2026-01-281,042.01,069.01,041.01,048.5-4.5-0.43%1,442,100
2026-01-271,035.51,054.51,035.01,053.0+6.0+0.57%1,101,300
2026-01-261,038.51,058.01,033.01,047.0-6.5-0.62%1,302,700
2026-01-231,074.01,075.51,051.51,053.5-20.5-1.91%1,132,300
2026-01-221,054.01,077.51,050.51,074.0+27.5+2.63%1,719,000
2026-01-211,042.51,048.01,035.01,046.5+0.5+0.05%1,293,900
2026-01-201,065.01,065.51,040.51,046.0-3.5-0.33%1,278,800
2026-01-191,057.01,063.51,038.51,049.5-20.0-1.87%1,540,800
2026-01-161,060.01,074.01,054.51,069.5+13.5+1.28%1,351,900
2026-01-151,040.01,068.01,037.51,056.0+14.5+1.39%1,688,400
2026-01-141,019.01,041.51,016.01,041.5+32.0+3.17%1,748,500
2026-01-131,025.01,028.01,009.51,009.5+1.5+0.15%1,490,700
2026-01-091,000.01,012.0998.91,008.0+13.5+1.36%2,105,100
2026-01-08978.0998.5977.0994.5+4.1+0.41%1,771,100
2026-01-07976.0990.4971.7990.4+12.5+1.28%1,942,700
2026-01-06979.0981.8973.5977.9+5.9+0.61%2,105,900
2026-01-05978.0980.0970.5972.0+2.8+0.29%1,487,900
2025-12-30975.0976.9966.7969.2-10.9-1.11%1,230,400
2025-12-29981.6981.9974.4980.1-7.9-0.80%1,961,000
2025-12-26998.31,002.0987.0988.0-7.0-0.70%3,330,000
2025-12-25990.0997.7986.7995.0+10.3+1.05%1,960,700
2025-12-24984.3990.0978.4984.7+4.4+0.45%1,672,800
2025-12-23976.0980.9974.5980.3+4.3+0.44%1,269,600
2025-12-22963.0976.4963.0976.0+13.7+1.42%1,606,100
2025-12-19955.0967.0953.6962.3+6.1+0.64%1,775,400
2025-12-18950.0956.2947.7956.2+0.3+0.03%1,731,600
2025-12-17956.7962.2949.0955.9-0.8-0.08%1,767,500
2025-12-16959.9968.6954.1956.7-14.3-1.47%2,919,200
2025-12-15980.0981.9970.3971.0-13.3-1.35%2,630,000
2025-12-12982.3989.2979.2984.3+4.7+0.48%2,018,000
2025-12-111,002.01,002.5978.9979.6-14.1-1.42%1,965,300
2025-12-10996.81,004.0991.6993.7+3.0+0.30%1,154,400
2025-12-09998.01,002.0988.8990.7-7.8-0.78%1,179,400
2025-12-081,005.01,005.5994.2998.5-0.8-0.08%848,500
2025-12-051,000.01,005.5996.2999.3-2.7-0.27%750,500
2025-12-04995.01,006.0992.81,002.0+4.6+0.46%867,600
2025-12-031,012.01,017.5997.4997.4-12.6-1.25%768,300
2025-12-021,009.01,014.01,005.01,010.0+1.5+0.15%600,800
2025-12-011,029.01,029.51,008.51,008.5-19.5-1.90%859,600
2025-11-281,018.01,031.51,016.51,028.0+10.0+0.98%962,300
2025-11-271,010.01,018.01,008.51,018.0+8.0+0.79%725,800
2025-11-261,004.01,010.0997.01,010.0+13.0+1.30%841,900
2025-11-251,005.01,007.0990.6997.0+6.8+0.69%985,400
2025-11-21978.0997.4977.0990.2+1.5+0.15%1,372,200
2025-11-20997.01,007.0984.0988.7+3.4+0.35%1,149,000
2025-11-19993.0994.8978.8985.3+2.5+0.25%1,163,300
2025-11-181,011.51,020.5982.8982.8-48.7-4.72%1,921,300
2025-11-171,030.01,039.01,021.01,031.5-3.0-0.29%895,500
2025-11-141,030.01,039.51,021.01,034.5+3.0+0.29%1,119,000
2025-11-131,024.01,033.51,020.01,031.5+8.0+0.78%626,300
2025-11-121,022.01,028.01,013.51,023.5+9.0+0.89%951,400
2025-11-111,013.01,015.01,004.01,014.5+6.5+0.64%821,900
2025-11-10998.71,019.0993.21,008.0+19.1+1.93%1,971,100
2025-11-071,066.01,072.0976.0988.9-17.1-1.70%4,191,400
2025-11-061,033.51,035.01,006.01,006.0-15.0-1.47%1,853,100
2025-11-051,028.01,034.5997.71,021.0-11.5-1.11%1,980,600
2025-11-041,030.01,048.01,029.01,032.5-1.0-0.10%1,113,000
2025-10-311,041.01,042.01,029.01,033.5-3.5-0.34%794,600
2025-10-301,024.01,040.01,023.01,037.0+11.0+1.07%1,094,800
2025-10-291,043.51,046.51,026.01,026.0-18.5-1.77%1,113,100
2025-10-281,098.51,100.01,039.51,044.5-60.0-5.43%2,101,400
2025-10-271,117.01,120.51,100.51,104.5-9.5-0.85%1,370,900
2025-10-241,083.51,114.01,083.51,114.0+41.0+3.82%1,873,900
2025-10-231,081.01,083.51,066.01,073.0-6.0-0.56%1,121,500
2025-10-221,080.01,087.01,073.51,079.0+3.5+0.33%1,857,600
2025-10-211,085.51,098.51,067.51,075.5-11.0-1.01%1,571,600
2025-10-201,079.01,089.01,069.51,086.5+21.5+2.02%1,139,900
2025-10-171,067.01,076.01,058.01,065.0-15.0-1.39%1,037,800
2025-10-161,094.51,102.01,074.01,080.0-9.5-0.87%1,054,800
2025-10-151,089.01,096.51,078.51,089.5+13.5+1.25%1,297,400
2025-10-141,075.01,109.51,073.01,076.0-35.0-3.15%2,309,500
2025-10-101,100.01,117.01,062.51,111.0+5.0+0.45%2,539,200
2025-10-091,060.01,106.01,057.01,106.0+56.5+5.38%2,675,700
2025-10-081,071.01,072.51,047.51,049.5-21.5-2.01%1,270,300
2025-10-071,055.01,073.51,051.01,071.0+20.0+1.90%1,858,100
2025-10-061,052.01,060.01,046.01,051.0+20.0+1.94%1,349,500
2025-10-031,016.51,035.01,016.51,031.0+9.0+0.88%690,600
2025-10-021,008.01,024.01,008.01,022.0+13.5+1.34%802,100
2025-10-011,022.01,023.51,002.01,008.5-22.0-2.13%1,152,700
2025-09-301,035.01,043.51,025.01,030.5-13.0-1.25%1,222,900
2025-09-291,048.51,051.51,035.01,043.5-8.0-0.76%735,000
2025-09-261,048.01,055.01,039.01,051.5+4.5+0.43%1,300,600
2025-09-251,029.51,047.01,027.01,047.0+18.5+1.80%1,740,900
2025-09-241,029.01,032.51,018.01,028.5+4.0+0.39%1,413,800
2025-09-221,009.01,024.51,008.01,024.5+19.0+1.89%865,600
2025-09-191,021.51,026.01,003.01,005.5-15.0-1.47%1,221,100
2025-09-181,016.01,022.01,010.51,020.5+9.5+0.94%821,600
2025-09-171,021.01,021.01,007.01,011.0-15.5-1.51%615,600
2025-09-161,035.01,039.51,024.01,026.5-4.5-0.44%691,000
2025-09-121,024.01,031.01,018.51,031.0——1,156,600

直近120営業日分を表示