KabuInsight

東洋炭素

5310
プライム/ガラス･土石製品/TOYO TANSO 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
2026-03-135,330.05,480.05,320.05,460.0+40.0+0.74%128,700
2026-03-125,550.05,580.05,370.05,420.0-170.0-3.04%98,600
2026-03-115,660.05,730.05,580.05,590.0+80.0+1.45%125,900
2026-03-105,550.05,660.05,440.05,510.0+110.0+2.04%175,100
2026-03-095,360.05,450.05,160.05,400.0-350.0-6.09%368,800
2026-03-065,530.05,750.05,460.05,750.0+80.0+1.41%231,600
2026-03-055,360.05,670.05,350.05,670.0+490.0+9.46%443,400
2026-03-045,490.05,600.05,140.05,180.0-610.0-10.54%442,000
2026-03-036,050.06,150.05,750.05,790.0-380.0-6.16%329,300
2026-03-026,070.06,240.06,000.06,170.0-190.0-2.99%262,700
2026-02-276,170.06,390.06,130.06,360.0+190.0+3.08%188,000
2026-02-266,090.06,260.06,030.06,170.0+90.0+1.48%174,600
2026-02-256,210.06,260.06,050.06,080.0-40.0-0.65%173,300
2026-02-246,010.06,260.05,960.06,120.0+140.0+2.34%273,300
2026-02-205,900.06,290.05,880.05,980.0-30.0-0.50%430,000
2026-02-195,500.06,130.05,450.06,010.0+570.0+10.48%512,400
2026-02-185,370.05,520.05,340.05,440.0+80.0+1.49%262,300
2026-02-175,540.05,550.05,250.05,360.0-480.0-8.22%560,300
2026-02-165,810.05,920.05,810.05,840.0+60.0+1.04%162,300
2026-02-135,960.06,010.05,760.05,780.0-230.0-3.83%150,600
2026-02-125,870.06,070.05,810.06,010.0+130.0+2.21%200,800
2026-02-105,820.05,880.05,780.05,880.0+90.0+1.55%112,700
2026-02-095,910.05,940.05,750.05,790.0+220.0+3.95%213,600
2026-02-065,470.05,570.05,430.05,570.0+40.0+0.72%77,900
2026-02-055,610.05,660.05,470.05,530.0-30.0-0.54%93,800
2026-02-045,570.05,590.05,450.05,560.0+60.0+1.09%107,300
2026-02-035,390.05,540.05,380.05,500.0+200.0+3.77%95,600
2026-02-025,360.05,510.05,260.05,300.0-100.0-1.85%117,600
2026-01-305,390.05,460.05,340.05,400.0+10.0+0.19%95,200
2026-01-295,550.05,560.05,320.05,390.0-70.0-1.28%183,800
2026-01-285,600.05,780.05,440.05,460.0-130.0-2.33%364,900
2026-01-275,450.05,620.05,440.05,590.0+140.0+2.57%115,300
2026-01-265,530.05,540.05,410.05,450.0-150.0-2.68%92,000
2026-01-235,640.05,650.05,550.05,600.00.00.00%94,000
2026-01-225,560.05,640.05,520.05,600.0+110.0+2.00%138,400
2026-01-215,360.05,510.05,330.05,490.0-30.0-0.54%113,600
2026-01-205,590.05,640.05,480.05,520.0-70.0-1.25%88,900
2026-01-195,610.05,670.05,570.05,590.0-10.0-0.18%119,200
2026-01-165,730.05,820.05,580.05,600.0-120.0-2.10%166,100
2026-01-155,560.05,730.05,550.05,720.0+80.0+1.42%127,700
2026-01-145,420.05,780.05,410.05,640.0+220.0+4.06%332,000
2026-01-135,570.05,570.05,360.05,420.0+150.0+2.85%198,000
2026-01-095,180.05,290.05,170.05,270.0+100.0+1.93%228,700
2026-01-085,060.05,240.05,040.05,170.0+180.0+3.61%297,400
2026-01-074,915.05,040.04,900.04,990.0+80.0+1.63%118,800
2026-01-064,900.04,965.04,870.04,910.0+55.0+1.13%153,100
2026-01-054,890.04,910.04,825.04,855.0+35.0+0.73%208,300
2025-12-304,915.04,915.04,805.04,820.0-100.0-2.03%111,000
2025-12-294,800.04,985.04,800.04,920.0-20.0-0.40%192,300
2025-12-264,950.04,970.04,890.04,940.0+10.0+0.20%181,500
2025-12-254,800.04,930.04,800.04,930.0+130.0+2.71%165,900
2025-12-244,805.04,860.04,800.04,800.0-5.0-0.10%84,900
2025-12-234,800.04,830.04,760.04,805.0+5.0+0.10%128,500
2025-12-224,700.04,820.04,650.04,800.0+215.0+4.69%126,300
2025-12-194,585.04,625.04,570.04,585.0+5.0+0.11%133,000
2025-12-184,565.04,630.04,545.04,580.0-50.0-1.08%120,600
2025-12-174,750.04,755.04,625.04,630.0-125.0-2.63%176,300
2025-12-164,925.04,925.04,735.04,755.0-105.0-2.16%189,000
2025-12-154,825.04,900.04,770.04,860.0-25.0-0.51%158,400
2025-12-124,880.04,920.04,840.04,885.0+55.0+1.14%119,700
2025-12-114,890.04,895.04,805.04,830.0+10.0+0.21%136,700
2025-12-104,830.04,905.04,800.04,820.0-35.0-0.72%117,300
2025-12-094,855.04,885.04,795.04,855.00.00.00%101,100
2025-12-084,825.04,855.04,795.04,855.0+90.0+1.89%94,400
2025-12-054,785.04,845.04,755.04,765.0+20.0+0.42%107,100
2025-12-044,750.04,775.04,735.04,745.0-5.0-0.11%96,400
2025-12-034,820.04,820.04,730.04,750.0-20.0-0.42%173,600
2025-12-024,860.04,870.04,735.04,770.0-85.0-1.75%146,800
2025-12-014,945.05,000.04,855.04,855.0-90.0-1.82%164,200
2025-11-284,935.04,990.04,920.04,945.0+20.0+0.41%153,900
2025-11-274,795.04,945.04,750.04,925.0+200.0+4.23%170,200
2025-11-264,695.04,755.04,685.04,725.0+45.0+0.96%110,500
2025-11-254,770.04,770.04,660.04,680.0-25.0-0.53%229,700
2025-11-214,650.04,705.04,640.04,705.0-55.0-1.16%168,400
2025-11-204,750.04,960.04,740.04,760.0+235.0+5.19%222,500
2025-11-194,655.04,655.04,485.04,525.0-130.0-2.79%297,700
2025-11-184,760.04,775.04,645.04,655.0-105.0-2.21%247,500
2025-11-174,805.04,830.04,695.04,760.0-35.0-0.73%228,400
2025-11-144,980.04,980.04,790.04,795.0-285.0-5.61%198,600
2025-11-135,080.05,130.05,030.05,080.0+50.0+0.99%173,700
2025-11-125,020.05,120.04,985.05,030.0-50.0-0.98%237,900
2025-11-114,880.05,110.04,830.05,080.0+260.0+5.39%407,500
2025-11-104,895.04,930.04,655.04,820.0+135.0+2.88%389,100
2025-11-074,665.04,735.04,665.04,685.0-30.0-0.64%232,000
2025-11-064,750.04,800.04,715.04,715.0+5.0+0.11%137,500
2025-11-054,625.04,740.04,580.04,710.0+25.0+0.53%290,400
2025-11-044,625.04,790.04,625.04,685.0+60.0+1.30%172,100
2025-10-314,640.04,670.04,580.04,625.0-40.0-0.86%155,900
2025-10-304,670.04,695.04,635.04,665.0+10.0+0.21%117,100
2025-10-294,645.04,675.04,625.04,655.0+25.0+0.54%90,400
2025-10-284,750.04,750.04,630.04,630.0-150.0-3.14%153,900
2025-10-274,780.04,805.04,745.04,780.0+60.0+1.27%130,500
2025-10-244,750.04,770.04,705.04,720.0-15.0-0.32%105,000
2025-10-234,655.04,760.04,635.04,735.0+30.0+0.64%168,200
2025-10-224,730.04,745.04,670.04,705.0+5.0+0.11%206,000
2025-10-214,950.04,950.04,695.04,700.0-255.0-5.15%443,100
2025-10-204,825.04,990.04,810.04,955.0+265.0+5.65%308,800
2025-10-174,685.04,720.04,615.04,690.0-90.0-1.88%130,600
2025-10-164,765.04,825.04,720.04,780.0+65.0+1.38%136,900
2025-10-154,685.04,765.04,665.04,715.0+70.0+1.51%189,900
2025-10-144,610.04,770.04,600.04,645.0-105.0-2.21%338,900
2025-10-104,820.04,865.04,730.04,750.0-120.0-2.46%162,700
2025-10-094,710.04,900.04,675.04,870.0+160.0+3.40%278,700
2025-10-084,675.04,735.04,590.04,710.0-35.0-0.74%242,700
2025-10-074,980.04,995.04,715.04,745.0+45.0+0.96%485,400
2025-10-064,580.04,710.04,535.04,700.0+360.0+8.29%400,200
2025-10-034,290.04,360.04,290.04,340.0+60.0+1.40%97,900
2025-10-024,260.04,320.04,260.04,280.0+35.0+0.82%64,900
2025-10-014,330.04,335.04,240.04,245.0-105.0-2.41%159,000
2025-09-304,330.04,380.04,300.04,350.0+20.0+0.46%118,300
2025-09-294,300.04,375.04,280.04,330.0+15.0+0.35%101,300
2025-09-264,300.04,335.04,275.04,315.0-30.0-0.69%118,700
2025-09-254,335.04,370.04,315.04,345.0+15.0+0.35%99,700
2025-09-244,380.04,390.04,300.04,330.0-50.0-1.14%114,500
2025-09-224,310.04,500.04,305.04,380.0+130.0+3.06%301,500
2025-09-194,240.04,280.04,175.04,250.0+70.0+1.67%289,400
2025-09-184,145.04,215.04,110.04,180.0+35.0+0.84%145,200
2025-09-174,160.04,160.04,110.04,145.0-25.0-0.60%82,200
2025-09-164,150.04,200.04,130.04,170.0+50.0+1.21%221,600
2025-09-124,100.04,145.04,085.04,120.0——151,900

直近120営業日分を表示