KabuInsight

トーソー

5956
スタンダード/金属製品/TOSO 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
2026-03-13657.0666.0652.0666.0+9.0+1.37%5,900
2026-03-12665.0666.0657.0657.0-12.0-1.79%3,000
2026-03-11669.0669.0666.0669.0+1.0+0.15%2,000
2026-03-10656.0677.0655.0668.0+13.0+1.98%8,300
2026-03-09647.0659.0641.0655.0-9.0-1.36%9,600
2026-03-06646.0678.0646.0664.0+17.0+2.63%16,800
2026-03-05648.0665.0647.0647.0+9.0+1.41%19,100
2026-03-04661.0661.0635.0638.0-26.0-3.92%12,900
2026-03-03670.0674.0657.0664.0+4.0+0.61%9,000
2026-03-02675.0675.0659.0660.0-15.0-2.22%9,800
2026-02-27683.0683.0671.0675.0-8.0-1.17%11,200
2026-02-26693.0695.0683.0683.0-9.0-1.30%4,100
2026-02-25695.0706.0692.0692.0+6.0+0.87%7,300
2026-02-24690.0693.0674.0686.0-7.0-1.01%11,500
2026-02-20703.0703.0688.0693.0-18.0-2.53%5,300
2026-02-19685.0730.0685.0711.0+24.0+3.49%24,100
2026-02-18709.0710.0687.0687.0-21.0-2.97%15,000
2026-02-17737.0743.0691.0708.0-27.0-3.67%32,000
2026-02-16734.0751.0733.0735.0+2.0+0.27%28,300
2026-02-13772.0842.0713.0733.0-29.0-3.81%87,400
2026-02-12762.0762.0732.0762.0+100.0+15.11%57,900
2026-02-10639.0666.0639.0662.0+24.0+3.76%23,000
2026-02-09636.0648.0635.0638.0+4.0+0.63%8,600
2026-02-06637.0639.0631.0634.0-2.0-0.31%2,700
2026-02-05630.0640.0630.0636.0+6.0+0.95%3,200
2026-02-04628.0630.0626.0630.0+4.0+0.64%3,000
2026-02-03628.0630.0624.0626.0-3.0-0.48%5,000
2026-02-02630.0633.0626.0629.0-2.0-0.32%3,300
2026-01-30640.0650.0631.0631.0-13.0-2.02%5,300
2026-01-29650.0650.0626.0644.0-6.0-0.92%6,900
2026-01-28635.0650.0633.0650.0+17.0+2.69%3,000
2026-01-27647.0647.0628.0633.0-14.0-2.16%8,200
2026-01-26660.0660.0647.0647.0-13.0-1.97%2,800
2026-01-23665.0665.0645.0660.0-10.0-1.49%7,200
2026-01-22659.0678.0652.0670.0+20.0+3.08%14,300
2026-01-21637.0662.0635.0650.0+14.0+2.20%10,000
2026-01-20630.0641.0624.0636.0+6.0+0.95%6,300
2026-01-19632.0637.0615.0630.0-2.0-0.32%8,000
2026-01-16636.0641.0631.0632.0-14.0-2.17%25,400
2026-01-15619.0650.0615.0646.0+31.0+5.04%17,400
2026-01-14613.0617.0613.0615.0+1.0+0.16%5,700
2026-01-13613.0619.0605.0614.0-3.0-0.49%15,600
2026-01-09600.0628.0600.0617.0+20.0+3.35%16,600
2026-01-08593.0597.0591.0597.0+2.0+0.34%6,400
2026-01-07598.0599.0591.0595.0-1.0-0.17%5,800
2026-01-06584.0605.0584.0596.0+14.0+2.41%14,100
2026-01-05580.0582.0577.0582.0+5.0+0.87%12,300
2025-12-30575.0578.0574.0577.0+3.0+0.52%16,500
2025-12-29576.0577.0571.0574.0+6.0+1.06%5,600
2025-12-26573.0573.0566.0568.0-5.0-0.87%3,100
2025-12-25575.0575.0569.0573.0+1.0+0.17%3,800
2025-12-24572.0573.0570.0572.0+4.0+0.70%4,300
2025-12-23577.0577.0568.0568.0-6.0-1.05%4,300
2025-12-22572.0574.0555.0574.0+2.0+0.35%11,100
2025-12-19571.0574.0570.0572.00.00.00%1,700
2025-12-18573.0575.0569.0572.0+1.0+0.18%2,700
2025-12-17568.0574.0568.0571.0+1.0+0.18%3,600
2025-12-16571.0572.0567.0570.0+1.0+0.18%3,800
2025-12-15573.0573.0568.0569.0-5.0-0.87%3,600
2025-12-12571.0574.0570.0574.0+3.0+0.53%3,000
2025-12-11577.0577.0569.0571.0-1.0-0.17%7,300
2025-12-10575.0575.0572.0572.0-5.0-0.87%6,100
2025-12-09574.0577.0570.0577.0+4.0+0.70%10,500
2025-12-08574.0574.0567.0573.0+7.0+1.24%6,900
2025-12-05562.0566.0561.0566.0+2.0+0.35%2,400
2025-12-04567.0570.0564.0564.0-2.0-0.35%7,300
2025-12-03559.0568.0559.0566.0+10.0+1.80%7,100
2025-12-02553.0556.0553.0556.0-2.0-0.36%2,200
2025-12-01560.0560.0552.0558.0+1.0+0.18%3,500
2025-11-28549.0557.0549.0557.0+10.0+1.83%3,700
2025-11-27545.0548.0545.0547.0+2.0+0.37%1,800
2025-11-26542.0547.0541.0545.0-1.0-0.18%1,800
2025-11-25552.0552.0537.0546.0-3.0-0.55%7,500
2025-11-21545.0550.0541.0549.0+7.0+1.29%5,300
2025-11-20542.0542.0535.0542.00.00.00%2,300
2025-11-19533.0542.0533.0542.0+6.0+1.12%2,700
2025-11-18537.0548.0533.0536.0-1.0-0.19%4,900
2025-11-17541.0542.0536.0537.0-10.0-1.83%7,300
2025-11-14550.0552.0546.0547.0-5.0-0.91%1,600
2025-11-13559.0559.0552.0552.0-5.0-0.90%1,900
2025-11-12562.0563.0541.0557.0-6.0-1.07%8,600
2025-11-11571.0571.0555.0563.0-7.0-1.23%13,800
2025-11-10574.0576.0565.0570.0-12.0-2.06%16,100
2025-11-07562.0585.0560.0582.0+25.0+4.49%57,100
2025-11-06544.0557.0544.0557.0+17.0+3.15%4,100
2025-11-05553.0553.0530.0540.0-13.0-2.35%8,600
2025-11-04552.0555.0551.0553.0-2.0-0.36%2,200
2025-10-31556.0556.0553.0555.0-1.0-0.18%600
2025-10-30562.0562.0555.0556.0-4.0-0.71%2,300
2025-10-29559.0561.0559.0560.0-1.0-0.18%2,800
2025-10-28565.0565.0561.0561.0-4.0-0.71%1,100
2025-10-27561.0565.0557.0565.0+4.0+0.71%3,000
2025-10-24562.0562.0556.0561.0-1.0-0.18%2,600
2025-10-23561.0562.0560.0562.0+3.0+0.54%2,200
2025-10-22558.0560.0557.0559.0+1.0+0.18%2,900
2025-10-21550.0558.0550.0558.0+8.0+1.45%2,700
2025-10-20553.0554.0549.0550.0-3.0-0.54%5,000
2025-10-17555.0557.0553.0553.0-4.0-0.72%600
2025-10-16554.0557.0554.0557.0+2.0+0.36%1,200
2025-10-15555.0555.0551.0555.0-7.0-1.25%6,200
2025-10-14560.0562.0560.0562.00.00.00%2,800
2025-10-10562.0562.0560.0562.00.00.00%8,500
2025-10-09561.0562.0560.0562.0+3.0+0.54%3,700
2025-10-08555.0559.0555.0559.00.00.00%7,100
2025-10-07560.0561.0559.0559.0-1.0-0.18%2,300
2025-10-06557.0560.0557.0560.0+7.0+1.27%1,500
2025-10-03550.0554.0550.0553.0+2.0+0.36%2,400
2025-10-02552.0552.0551.0551.0-4.0-0.72%2,200
2025-10-01553.0555.0553.0555.0-2.0-0.36%4,700
2025-09-30562.0562.0557.0557.0-4.0-0.71%1,300
2025-09-29562.0565.0561.0561.0-1.0-0.18%9,200
2025-09-26562.0563.0561.0562.0+1.0+0.18%11,200
2025-09-25562.0562.0557.0561.0+2.0+0.36%4,300
2025-09-24562.0562.0558.0559.0-2.0-0.36%3,400
2025-09-22560.0563.0558.0561.0+3.0+0.54%7,400
2025-09-19562.0562.0558.0558.0+1.0+0.18%1,900
2025-09-18555.0563.0554.0557.0+1.0+0.18%8,500
2025-09-17560.0560.0553.0556.0-4.0-0.71%5,300
2025-09-16553.0560.0553.0560.0+2.0+0.36%3,600
2025-09-12559.0559.0550.0558.0——4,400

直近120営業日分を表示