KabuInsight

東京製綱

5981
プライム/金属製品/TOKYO ROPE MFG.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
2026-03-131,802.01,856.01,799.01,850.0+8.0+0.43%135,500
2026-03-121,933.01,933.01,838.01,842.0-117.0-5.97%368,700
2026-03-111,931.01,981.01,927.01,959.0+65.0+3.43%245,500
2026-03-101,871.01,906.01,852.01,894.0+65.0+3.55%218,200
2026-03-091,758.01,840.01,751.01,829.0-49.0-2.61%236,600
2026-03-061,884.01,906.01,824.01,878.0-46.0-2.39%134,000
2026-03-051,923.01,962.01,914.01,924.0+73.0+3.94%137,900
2026-03-041,933.01,957.01,814.01,851.0-141.0-7.08%213,400
2026-03-032,032.02,050.01,992.01,992.0-46.0-2.26%206,600
2026-03-022,025.02,059.01,980.02,038.0-47.0-2.25%320,900
2026-02-271,990.02,096.01,990.02,085.0+76.0+3.78%207,300
2026-02-262,010.02,048.01,996.02,009.0+1.0+0.05%131,100
2026-02-251,949.02,009.01,935.02,008.0+59.0+3.03%177,300
2026-02-241,928.01,949.01,900.01,949.0+39.0+2.04%177,800
2026-02-201,897.01,915.01,856.01,910.0-11.0-0.57%110,200
2026-02-191,930.01,937.01,894.01,921.0+21.0+1.11%85,300
2026-02-181,890.01,915.01,880.01,900.0+20.0+1.06%103,500
2026-02-171,841.01,881.01,823.01,880.0+40.0+2.17%89,600
2026-02-161,823.01,871.01,800.01,840.0+6.0+0.33%148,900
2026-02-131,930.01,944.01,800.01,834.0+24.0+1.33%336,800
2026-02-121,771.01,815.01,770.01,810.0+51.0+2.90%103,200
2026-02-101,748.01,767.01,738.01,759.0+19.0+1.09%71,600
2026-02-091,755.01,755.01,731.01,740.0+9.0+0.52%67,300
2026-02-061,701.01,731.01,695.01,731.0+24.0+1.41%53,900
2026-02-051,725.01,732.01,701.01,707.0-12.0-0.70%40,700
2026-02-041,688.01,734.01,685.01,719.0+31.0+1.84%50,200
2026-02-031,687.01,691.01,668.01,688.0+23.0+1.38%64,600
2026-02-021,697.01,737.01,665.01,665.0-12.0-0.72%86,800
2026-01-301,676.01,681.01,657.01,677.0+7.0+0.42%48,000
2026-01-291,684.01,684.01,663.01,670.0-14.0-0.83%65,400
2026-01-281,678.01,703.01,664.01,684.0+9.0+0.54%81,800
2026-01-271,671.01,681.01,657.01,675.0-4.0-0.24%39,000
2026-01-261,691.01,698.01,672.01,679.0-24.0-1.41%73,000
2026-01-231,712.01,720.01,694.01,703.0-2.0-0.12%70,900
2026-01-221,702.01,720.01,699.01,705.0+4.0+0.24%72,000
2026-01-211,665.01,704.01,661.01,701.0+2.0+0.12%58,500
2026-01-201,717.01,717.01,690.01,699.0-18.0-1.05%56,800
2026-01-191,732.01,732.01,695.01,717.0-33.0-1.89%105,700
2026-01-161,743.01,756.01,713.01,750.0+7.0+0.40%53,300
2026-01-151,703.01,752.01,703.01,743.0+26.0+1.51%78,000
2026-01-141,701.01,725.01,701.01,717.0+17.0+1.00%60,000
2026-01-131,706.01,711.01,679.01,700.0+22.0+1.31%88,500
2026-01-091,670.01,701.01,670.01,678.0+9.0+0.54%67,200
2026-01-081,703.01,704.01,666.01,669.0-49.0-2.85%105,600
2026-01-071,647.01,720.01,637.01,718.0+71.0+4.31%146,300
2026-01-061,645.01,660.01,637.01,647.0+2.0+0.12%91,700
2026-01-051,634.01,660.01,634.01,645.0+19.0+1.17%59,100
2025-12-301,635.01,641.01,614.01,626.0-17.0-1.03%61,100
2025-12-291,621.01,650.01,621.01,643.0+31.0+1.92%101,800
2025-12-261,586.01,625.01,582.01,612.0+30.0+1.90%82,600
2025-12-251,570.01,594.01,566.01,582.0+16.0+1.02%65,100
2025-12-241,565.01,570.01,546.01,566.0+2.0+0.13%77,800
2025-12-231,532.01,566.01,530.01,564.0+30.0+1.96%77,300
2025-12-221,529.01,549.01,526.01,534.0+15.0+0.99%60,300
2025-12-191,506.01,523.01,503.01,519.0+18.0+1.20%50,800
2025-12-181,510.01,510.01,490.01,501.0-16.0-1.05%37,500
2025-12-171,512.01,519.01,486.01,517.0+5.0+0.33%83,100
2025-12-161,512.01,526.01,504.01,512.0+1.0+0.07%61,600
2025-12-151,486.01,511.01,482.01,511.0+24.0+1.61%62,100
2025-12-121,483.01,487.01,474.01,487.0+23.0+1.57%36,800
2025-12-111,492.01,501.01,463.01,464.0-28.0-1.88%53,900
2025-12-101,497.01,499.01,481.01,492.0+13.0+0.88%45,500
2025-12-091,481.01,487.01,472.01,479.0+2.0+0.14%40,100
2025-12-081,460.01,480.01,457.01,477.0+24.0+1.65%40,200
2025-12-051,485.01,485.01,453.01,453.0-32.0-2.15%44,500
2025-12-041,472.01,491.01,466.01,485.0+11.0+0.75%41,400
2025-12-031,477.01,490.01,470.01,474.0-3.0-0.20%38,000
2025-12-021,488.01,496.01,475.01,477.0-7.0-0.47%53,300
2025-12-011,525.01,525.01,484.01,484.0-41.0-2.69%86,800
2025-11-281,510.01,526.01,504.01,525.0+15.0+0.99%55,000
2025-11-271,504.01,522.01,496.01,510.0+16.0+1.07%72,500
2025-11-261,464.01,505.01,464.01,494.0+34.0+2.33%77,800
2025-11-251,472.01,479.01,457.01,460.0-2.0-0.14%44,800
2025-11-211,457.01,472.01,453.01,462.0-3.0-0.20%47,200
2025-11-201,471.01,479.01,460.01,465.0+9.0+0.62%44,500
2025-11-191,475.01,479.01,451.01,456.0-16.0-1.09%75,900
2025-11-181,466.01,490.01,457.01,472.0+6.0+0.41%62,600
2025-11-171,468.01,473.01,445.01,466.0-5.0-0.34%74,000
2025-11-141,460.01,474.01,455.01,471.0-11.0-0.74%78,600
2025-11-131,540.01,546.01,482.01,482.0-7.0-0.47%155,600
2025-11-121,474.01,503.01,469.01,489.0+19.0+1.29%71,600
2025-11-111,481.01,481.01,457.01,470.0-11.0-0.74%30,000
2025-11-101,488.01,491.01,478.01,481.0-6.0-0.40%24,400
2025-11-071,477.01,497.01,477.01,487.0+4.0+0.27%55,700
2025-11-061,464.01,495.01,458.01,483.0+26.0+1.78%63,600
2025-11-051,463.01,470.01,418.01,457.0-7.0-0.48%83,400
2025-11-041,441.01,482.01,440.01,464.0+19.0+1.31%43,200
2025-10-311,462.01,462.01,437.01,445.0-18.0-1.23%37,300
2025-10-301,446.01,475.01,441.01,463.0+7.0+0.48%49,500
2025-10-291,465.01,465.01,445.01,456.0+6.0+0.41%36,500
2025-10-281,500.01,500.01,447.01,450.0-52.0-3.46%85,800
2025-10-271,488.01,503.01,481.01,502.0+37.0+2.53%57,400
2025-10-241,472.01,479.01,459.01,465.0-4.0-0.27%25,700
2025-10-231,450.01,474.01,440.01,469.0+17.0+1.17%34,200
2025-10-221,432.01,457.01,432.01,452.0+6.0+0.41%53,500
2025-10-211,461.01,470.01,446.01,446.0-12.0-0.82%24,200
2025-10-201,454.01,462.01,443.01,458.0+23.0+1.60%22,500
2025-10-171,440.01,452.01,433.01,435.0-19.0-1.31%51,900
2025-10-161,455.01,471.01,452.01,454.0-6.0-0.41%20,300
2025-10-151,423.01,462.01,423.01,460.0+40.0+2.82%14,500
2025-10-141,419.01,446.01,414.01,420.0-18.0-1.25%54,700
2025-10-101,475.01,475.01,438.01,438.0-49.0-3.30%40,900
2025-10-091,494.01,495.01,470.01,487.0+4.0+0.27%27,800
2025-10-081,492.01,503.01,482.01,483.0-10.0-0.67%36,600
2025-10-071,494.01,516.01,489.01,493.0+15.0+1.01%67,800
2025-10-061,508.01,508.01,473.01,478.0+9.0+0.61%41,200
2025-10-031,426.01,472.01,426.01,469.0+30.0+2.08%25,400
2025-10-021,427.01,439.01,414.01,439.0+15.0+1.05%30,200
2025-10-011,464.01,464.01,420.01,424.0-45.0-3.06%72,900
2025-09-301,503.01,510.01,466.01,469.0-32.0-2.13%31,500
2025-09-291,484.01,501.01,474.01,501.0-7.0-0.46%38,800
2025-09-261,505.01,518.01,501.01,508.0+2.0+0.13%45,400
2025-09-251,507.01,507.01,499.01,506.0+4.0+0.27%23,800
2025-09-241,486.01,503.01,486.01,502.0+16.0+1.08%34,700
2025-09-221,491.01,500.01,482.01,486.0+1.0+0.07%42,900
2025-09-191,500.01,500.01,474.01,485.00.00.00%40,300
2025-09-181,470.01,485.01,466.01,485.0+11.0+0.75%28,000
2025-09-171,493.01,493.01,467.01,474.0-26.0-1.73%39,800
2025-09-161,496.01,503.01,490.01,500.0+12.0+0.81%23,900
2025-09-121,500.01,502.01,477.01,488.0——43,700

直近120営業日分を表示