KabuInsight

東京窯業

5363
スタンダード/ガラス･土石製品/TYK 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
2026-03-13585.0590.0583.0584.0-8.0-1.35%53,800
2026-03-12604.0605.0592.0592.0-16.0-2.63%57,800
2026-03-11609.0615.0608.0608.0+3.0+0.50%50,100
2026-03-10601.0607.0597.0605.0+11.0+1.85%58,000
2026-03-09590.0596.0580.0594.0-19.0-3.10%139,300
2026-03-06604.0613.0595.0613.0+3.0+0.49%59,200
2026-03-05605.0615.0603.0610.0+24.0+4.10%104,800
2026-03-04609.0609.0576.0586.0-33.0-5.33%206,900
2026-03-03621.0622.0611.0619.0-9.0-1.43%115,800
2026-03-02627.0637.0613.0628.0-6.0-0.95%132,400
2026-02-27617.0636.0614.0634.0+17.0+2.76%135,800
2026-02-26615.0623.0613.0617.0+4.0+0.65%67,200
2026-02-25616.0619.0613.0613.0-2.0-0.33%33,000
2026-02-24605.0620.0599.0615.0+12.0+1.99%76,200
2026-02-20602.0603.0595.0603.0+1.0+0.17%25,000
2026-02-19600.0602.0595.0602.0+7.0+1.18%36,500
2026-02-18596.0601.0594.0595.0-2.0-0.34%41,300
2026-02-17590.0598.0587.0597.0+5.0+0.84%52,900
2026-02-16599.0602.0588.0592.0-17.0-2.79%138,600
2026-02-13625.0625.0600.0609.0-15.0-2.40%79,100
2026-02-12611.0624.0610.0624.0+10.0+1.63%58,000
2026-02-10597.0614.0597.0614.0+19.0+3.19%73,000
2026-02-09594.0602.0584.0595.0+8.0+1.36%116,900
2026-02-06587.0588.0571.0587.0+1.0+0.17%229,600
2026-02-05591.0612.0584.0586.0+1.0+0.17%320,200
2026-02-04597.0603.0579.0585.0-10.0-1.68%330,800
2026-02-03608.0619.0590.0595.0-11.0-1.82%298,500
2026-02-02618.0624.0604.0606.0-11.0-1.78%41,500
2026-01-30614.0622.0609.0617.0+1.0+0.16%43,400
2026-01-29618.0618.0606.0616.0-1.0-0.16%30,800
2026-01-28628.0628.0616.0617.0-10.0-1.59%31,900
2026-01-27630.0632.0623.0627.0-5.0-0.79%24,200
2026-01-26643.0647.0631.0632.0-19.0-2.92%49,300
2026-01-23652.0658.0650.0651.00.00.00%36,000
2026-01-22635.0651.0634.0651.0+16.0+2.52%45,400
2026-01-21626.0638.0622.0635.00.00.00%35,300
2026-01-20633.0639.0626.0635.0+1.0+0.16%30,200
2026-01-19632.0635.0626.0634.0+3.0+0.48%30,000
2026-01-16630.0636.0626.0631.0+2.0+0.32%27,400
2026-01-15626.0639.0626.0629.00.00.00%35,600
2026-01-14630.0637.0627.0629.0-1.0-0.16%46,100
2026-01-13637.0637.0618.0630.0+3.0+0.48%82,200
2026-01-09611.0629.0607.0627.0+18.0+2.96%99,200
2026-01-08621.0623.0601.0609.0-4.0-0.65%53,500
2026-01-07588.0614.0584.0613.0+25.0+4.25%135,800
2026-01-06588.0591.0586.0588.0-1.0-0.17%40,700
2026-01-05592.0592.0585.0589.0+1.0+0.17%31,900
2025-12-30589.0590.0582.0588.00.00.00%27,300
2025-12-29589.0593.0580.0588.0+4.0+0.68%65,200
2025-12-26587.0587.0583.0584.0+3.0+0.52%31,600
2025-12-25584.0588.0579.0581.0-2.0-0.34%32,700
2025-12-24584.0584.0580.0583.0+1.0+0.17%21,000
2025-12-23574.0585.0574.0582.0+10.0+1.75%46,000
2025-12-22569.0576.0569.0572.0+4.0+0.70%28,600
2025-12-19566.0568.0563.0568.0+5.0+0.89%35,900
2025-12-18562.0563.0558.0563.0-1.0-0.18%17,400
2025-12-17567.0572.0561.0564.0-7.0-1.23%33,500
2025-12-16566.0572.0563.0571.0+4.0+0.71%45,400
2025-12-15555.0568.0555.0567.0+12.0+2.16%52,300
2025-12-12555.0559.0555.0555.0+2.0+0.36%26,900
2025-12-11558.0558.0551.0553.00.00.00%48,400
2025-12-10554.0555.0552.0553.00.00.00%24,200
2025-12-09553.0559.0552.0553.0-2.0-0.36%37,100
2025-12-08552.0558.0551.0555.0+3.0+0.54%54,700
2025-12-05553.0556.0549.0552.00.00.00%40,900
2025-12-04553.0553.0549.0552.00.00.00%33,100
2025-12-03553.0553.0547.0552.0+1.0+0.18%46,000
2025-12-02558.0558.0549.0551.0-4.0-0.72%38,900
2025-12-01564.0565.0555.0555.0-2.0-0.36%45,500
2025-11-28558.0563.0557.0557.0+2.0+0.36%38,500
2025-11-27554.0559.0552.0555.0+2.0+0.36%14,700
2025-11-26555.0561.0553.0553.00.00.00%21,900
2025-11-25558.0562.0549.0553.0-5.0-0.90%39,700
2025-11-21550.0561.0548.0558.0+6.0+1.09%37,300
2025-11-20553.0560.0552.0552.0+2.0+0.36%28,200
2025-11-19552.0552.0541.0550.0+1.0+0.18%60,500
2025-11-18549.0551.0540.0549.0-4.0-0.72%87,000
2025-11-17555.0555.0540.0553.0-11.0-1.95%145,100
2025-11-14552.0564.0545.0564.0+7.0+1.26%116,300
2025-11-13557.0557.0552.0557.0+3.0+0.54%19,300
2025-11-12556.0557.0551.0554.0-1.0-0.18%32,200
2025-11-11560.0560.0552.0555.0-5.0-0.89%18,000
2025-11-10555.0563.0555.0560.0+4.0+0.72%34,800
2025-11-07558.0558.0552.0556.0-4.0-0.71%18,900
2025-11-06557.0560.0545.0560.0+6.0+1.08%35,300
2025-11-05557.0557.0541.0554.0-3.0-0.54%65,500
2025-11-04560.0560.0550.0557.0+4.0+0.72%47,800
2025-10-31551.0558.0547.0553.0+2.0+0.36%45,000
2025-10-30554.0559.0551.0551.0-4.0-0.72%47,200
2025-10-29557.0557.0545.0555.0+3.0+0.54%86,700
2025-10-28573.0573.0552.0552.0-23.0-4.00%88,800
2025-10-27566.0578.0559.0575.0+29.0+5.31%227,500
2025-10-24548.0552.0544.0546.0-4.0-0.73%35,200
2025-10-23545.0550.0544.0550.0+5.0+0.92%32,300
2025-10-22532.0545.0528.0545.0+13.0+2.44%110,600
2025-10-21535.0540.0528.0532.0+1.0+0.19%71,600
2025-10-20534.0542.0528.0531.0-1.0-0.19%130,900
2025-10-17527.0534.0521.0532.0+5.0+0.95%93,300
2025-10-16534.0535.0524.0527.0-5.0-0.94%40,400
2025-10-15524.0532.0522.0532.0+11.0+2.11%63,600
2025-10-14505.0523.0505.0521.0+8.0+1.56%249,400
2025-10-10520.0525.0512.0513.0-8.0-1.54%90,000
2025-10-09528.0529.0520.0521.0-6.0-1.14%73,300
2025-10-08530.0531.0527.0527.0-3.0-0.57%40,000
2025-10-07530.0534.0528.0530.00.00.00%35,400
2025-10-06529.0534.0524.0530.0+7.0+1.34%41,500
2025-10-03519.0525.0519.0523.0+4.0+0.77%28,400
2025-10-02529.0533.0519.0519.0-11.0-2.08%90,300
2025-10-01531.0533.0517.0530.0-3.0-0.56%192,300
2025-09-30538.0538.0530.0533.0-5.0-0.93%83,900
2025-09-29535.0538.0530.0538.0-1.0-0.19%34,800
2025-09-26543.0543.0534.0539.0+1.0+0.19%63,300
2025-09-25539.0544.0537.0538.0-1.0-0.19%78,400
2025-09-24537.0539.0535.0539.0+5.0+0.94%41,600
2025-09-22534.0538.0534.0534.0+1.0+0.19%25,500
2025-09-19539.0541.0532.0533.0-1.0-0.19%48,800
2025-09-18536.0537.0530.0534.0-2.0-0.37%84,800
2025-09-17540.0540.0533.0536.0-4.0-0.74%74,400
2025-09-16545.0549.0539.0540.0-2.0-0.37%70,100
2025-09-12542.0542.0538.0542.0——68,200

直近120営業日分を表示