KabuInsight

東邦亜鉛

5707
プライム/非鉄金属/Toho Zinc 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
2026-03-131,369.01,422.01,349.01,395.0-2.0-0.14%371,200
2026-03-121,442.01,470.01,390.01,397.0-75.0-5.10%455,700
2026-03-111,469.01,520.01,466.01,472.0+16.0+1.10%432,800
2026-03-101,449.01,470.01,412.01,456.0+63.0+4.52%556,100
2026-03-091,417.01,419.01,310.01,393.0-124.0-8.17%893,100
2026-03-061,529.01,550.01,462.01,517.0-50.0-3.19%544,300
2026-03-051,580.01,587.01,507.01,567.0+119.0+8.22%688,600
2026-03-041,575.01,630.01,430.01,448.0-170.0-10.51%1,282,100
2026-03-031,681.01,761.01,618.01,618.0-143.0-8.12%1,074,500
2026-03-021,870.01,899.01,711.01,761.0+11.0+0.63%1,718,500
2026-02-271,673.01,847.01,668.01,750.0+14.0+0.81%1,576,500
2026-02-261,719.01,835.01,693.01,736.0+52.0+3.09%1,712,500
2026-02-251,512.01,740.01,494.01,684.0+151.0+9.85%1,811,100
2026-02-241,544.01,618.01,521.01,533.0-14.0-0.90%735,000
2026-02-201,620.01,634.01,528.01,547.0-81.0-4.98%569,000
2026-02-191,665.01,680.01,600.01,628.0+3.0+0.18%585,700
2026-02-181,580.01,689.01,553.01,625.0+26.0+1.63%917,400
2026-02-171,683.01,689.01,583.01,599.0-110.0-6.44%1,091,800
2026-02-161,661.01,826.01,659.01,709.0+83.0+5.10%2,423,600
2026-02-131,662.01,740.01,600.01,626.0-87.0-5.08%1,103,600
2026-02-121,721.01,790.01,675.01,713.0-1.0-0.06%1,360,000
2026-02-101,551.01,724.01,551.01,714.0+178.0+11.59%1,567,600
2026-02-091,549.01,578.01,487.01,536.0+1.0+0.07%940,100
2026-02-061,473.01,550.01,445.01,535.0+5.0+0.33%1,139,500
2026-02-051,581.01,630.01,505.01,530.0-103.0-6.31%1,128,100
2026-02-041,541.01,666.01,534.01,633.0+86.0+5.56%1,421,100
2026-02-031,605.01,614.01,464.01,547.0+14.0+0.91%1,735,700
2026-02-021,580.01,655.01,532.01,533.0-127.0-7.65%2,304,200
2026-01-301,751.01,770.01,621.01,660.0-128.0-7.16%2,033,100
2026-01-291,850.01,931.01,747.01,788.0-40.0-2.19%2,272,300
2026-01-281,833.01,914.01,806.01,828.0+11.0+0.61%3,198,300
2026-01-271,849.01,925.01,786.01,817.0-87.0-4.57%3,628,100
2026-01-261,757.01,978.01,690.01,904.0+174.0+10.06%9,281,200
2026-01-231,608.01,840.01,588.01,730.0+120.0+7.45%6,557,700
2026-01-221,757.01,792.01,535.01,610.0-122.0-7.04%2,839,200
2026-01-211,738.01,827.01,714.01,732.0-130.0-6.98%3,008,700
2026-01-201,980.02,089.01,729.01,862.0-163.0-8.05%7,273,600
2026-01-192,087.02,199.01,992.02,025.0-162.0-7.41%7,640,600
2026-01-162,359.02,510.01,760.02,187.0+128.0+6.22%21,182,200
2026-01-151,964.02,059.01,891.02,059.0+400.0+24.11%3,490,500
2026-01-141,629.01,659.01,511.01,659.0+300.0+22.08%2,253,300
2026-01-131,179.01,359.01,136.01,359.0+300.0+28.33%7,104,900
2026-01-091,004.01,074.0997.01,059.0+64.0+6.43%2,257,100
2026-01-081,031.01,057.0986.0995.0-55.0-5.24%1,909,900
2026-01-071,075.01,098.01,011.01,050.0-1.0-0.10%3,041,700
2026-01-06997.01,064.0996.01,051.0+78.0+8.02%3,508,500
2026-01-051,088.01,093.0966.0973.0-60.0-5.81%2,504,400
2025-12-30995.01,123.0965.01,033.0-66.0-6.01%8,902,600
2025-12-291,039.01,099.01,013.01,099.0+150.0+15.81%1,243,400
2025-12-26900.01,000.0898.0949.0+49.0+5.44%4,175,000
2025-12-251,007.01,020.0883.0900.0-98.0-9.82%3,902,200
2025-12-24906.01,035.0904.0998.0+90.0+9.91%4,631,900
2025-12-23841.0953.0839.0908.0+68.0+8.10%2,236,400
2025-12-22790.0863.0784.0840.0+58.0+7.42%798,900
2025-12-19761.0785.0751.0782.0+25.0+3.30%251,500
2025-12-18765.0777.0754.0757.0-14.0-1.82%162,600
2025-12-17740.0776.0734.0771.0+21.0+2.80%325,400
2025-12-16810.0810.0741.0750.0-59.0-7.29%523,100
2025-12-15761.0820.0750.0809.0+43.0+5.61%682,000
2025-12-12715.0768.0712.0766.0+66.0+9.43%598,100
2025-12-11729.0729.0698.0700.0-25.0-3.45%167,700
2025-12-10715.0745.0714.0725.0+22.0+3.13%338,900
2025-12-09702.0711.0692.0703.0-6.0-0.85%146,500
2025-12-08720.0728.0707.0709.0-11.0-1.53%117,800
2025-12-05732.0737.0716.0720.0-17.0-2.31%191,900
2025-12-04697.0740.0697.0737.0+41.0+5.89%285,300
2025-12-03693.0705.0693.0696.0+3.0+0.43%133,400
2025-12-02724.0726.0693.0693.0-32.0-4.41%228,000
2025-12-01748.0748.0721.0725.0-5.0-0.68%237,200
2025-11-28704.0730.0704.0730.0+22.0+3.11%174,900
2025-11-27722.0723.0705.0708.0-12.0-1.67%131,500
2025-11-26690.0720.0690.0720.0+31.0+4.50%248,600
2025-11-25695.0695.0664.0689.0-11.0-1.57%245,300
2025-11-21705.0710.0687.0700.0-20.0-2.78%262,100
2025-11-20697.0720.0692.0720.0+42.0+6.19%370,000
2025-11-19687.0698.0666.0678.00.00.00%210,600
2025-11-18660.0694.0660.0678.0+16.0+2.42%292,800
2025-11-17673.0679.0662.0662.0-4.0-0.60%261,200
2025-11-14667.0684.0649.0666.0-31.0-4.45%496,000
2025-11-13712.0713.0690.0697.0-11.0-1.55%252,000
2025-11-12682.0708.0674.0708.0+34.0+5.04%277,300
2025-11-11680.0681.0665.0674.0-4.0-0.59%117,900
2025-11-10663.0682.0656.0678.0+19.0+2.88%132,400
2025-11-07665.0666.0650.0659.0-15.0-2.23%150,900
2025-11-06666.0676.0658.0674.0+14.0+2.12%157,900
2025-11-05670.0670.0640.0660.0-14.0-2.08%229,100
2025-11-04669.0680.0660.0674.00.00.00%222,700
2025-10-31698.0706.0670.0674.0-21.0-3.02%215,300
2025-10-30694.0699.0683.0695.0+9.0+1.31%203,900
2025-10-29705.0710.0686.0686.0-16.0-2.28%141,100
2025-10-28731.0731.0697.0702.0-39.0-5.26%233,800
2025-10-27741.0749.0733.0741.0-3.0-0.40%184,600
2025-10-24725.0760.0725.0744.0+31.0+4.35%374,400
2025-10-23712.0718.0701.0713.0-1.0-0.14%144,100
2025-10-22702.0718.0694.0714.0+4.0+0.56%125,900
2025-10-21713.0730.0707.0710.0-5.0-0.70%278,000
2025-10-20705.0716.0701.0715.0+20.0+2.88%115,100
2025-10-17700.0704.0691.0695.0-12.0-1.70%93,000
2025-10-16714.0714.0703.0707.0+3.0+0.43%98,900
2025-10-15693.0712.0693.0704.0+16.0+2.33%125,900
2025-10-14689.0712.0680.0688.0-8.0-1.15%244,700
2025-10-10705.0716.0692.0696.0-32.0-4.40%217,700
2025-10-09737.0737.0718.0728.0+1.0+0.14%134,100
2025-10-08705.0742.0702.0727.0+28.0+4.01%404,400
2025-10-07719.0725.0698.0699.0-23.0-3.19%259,400
2025-10-06726.0726.0698.0722.0+19.0+2.70%327,000
2025-10-03672.0705.0672.0703.0+32.0+4.77%407,100
2025-10-02633.0688.0633.0671.0+46.0+7.36%543,300
2025-10-01641.0647.0625.0625.0-20.0-3.10%217,300
2025-09-30649.0652.0635.0645.0-4.0-0.62%229,700
2025-09-29660.0662.0647.0649.0-14.0-2.11%108,400
2025-09-26676.0676.0663.0663.0-19.0-2.79%169,200
2025-09-25657.0687.0655.0682.0+32.0+4.92%252,500
2025-09-24662.0663.0642.0650.0-12.0-1.81%206,300
2025-09-22670.0705.0662.0662.0-4.0-0.60%346,200
2025-09-19676.0677.0652.0666.0+2.0+0.30%175,500
2025-09-18666.0678.0664.0664.0-7.0-1.04%201,500
2025-09-17686.0686.0671.0671.0-16.0-2.33%190,400
2025-09-16659.0691.0652.0687.0+35.0+5.37%423,100
2025-09-12642.0656.0637.0652.0——180,700

直近120営業日分を表示