KabuInsight

ＴＯＹＯイノベックス

6210
スタンダード/機械/TOYO INNOVEX 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
2026-03-13676.0676.0669.0670.0-4.0-0.59%20,600
2026-03-12675.0678.0670.0674.0-2.0-0.30%23,000
2026-03-11676.0682.0674.0676.0+6.0+0.90%39,900
2026-03-10669.0676.0667.0670.0+5.0+0.75%44,800
2026-03-09660.0665.0656.0665.0-2.0-0.30%55,400
2026-03-06666.0669.0664.0667.0+1.0+0.15%31,400
2026-03-05667.0672.0665.0666.0+9.0+1.37%53,600
2026-03-04655.0666.0655.0657.0-8.0-1.20%110,800
2026-03-03685.0686.0662.0665.0-35.0-5.00%319,400
2026-03-02697.0702.0692.0700.0+2.0+0.29%49,900
2026-02-27691.0701.0690.0698.0+6.0+0.87%112,200
2026-02-26695.0695.0687.0692.0+3.0+0.44%27,000
2026-02-25688.0694.0688.0689.0+1.0+0.15%27,600
2026-02-24688.0692.0686.0688.0+4.0+0.58%45,400
2026-02-20688.0689.0683.0684.0-4.0-0.58%35,600
2026-02-19690.0691.0686.0688.0-1.0-0.15%25,100
2026-02-18685.0690.0684.0689.0+5.0+0.73%27,400
2026-02-17685.0687.0683.0684.0-1.0-0.15%17,300
2026-02-16688.0692.0685.0685.0-4.0-0.58%34,900
2026-02-13684.0689.0678.0689.0+4.0+0.58%54,100
2026-02-12688.0692.0683.0685.0-2.0-0.29%100,200
2026-02-10681.0687.0680.0687.0+10.0+1.48%40,600
2026-02-09689.0689.0677.0677.00.00.00%98,100
2026-02-06677.0688.0668.0677.0+2.0+0.30%56,300
2026-02-05673.0680.0668.0675.0+9.0+1.35%37,400
2026-02-04663.0672.0656.0666.0+3.0+0.45%54,600
2026-02-03656.0665.0655.0663.0+7.0+1.07%70,600
2026-02-02673.0676.0654.0656.0-24.0-3.53%131,200
2026-01-30672.0680.0670.0680.0+5.0+0.74%40,200
2026-01-29674.0675.0670.0675.0+2.0+0.30%36,200
2026-01-28678.0678.0671.0673.0-8.0-1.17%46,300
2026-01-27682.0683.0678.0681.0-1.0-0.15%32,300
2026-01-26690.0691.0682.0682.0-9.0-1.30%44,300
2026-01-23692.0694.0685.0691.0+1.0+0.14%69,600
2026-01-22678.0692.0678.0690.0+12.0+1.77%98,800
2026-01-21678.0680.0668.0678.00.00.00%69,400
2026-01-20685.0690.0675.0678.0-5.0-0.73%117,900
2026-01-19680.0691.0679.0683.0+7.0+1.04%87,700
2026-01-16678.0679.0674.0676.0-1.0-0.15%45,600
2026-01-15676.0679.0674.0677.0+2.0+0.30%46,800
2026-01-14676.0678.0673.0675.00.00.00%46,800
2026-01-13678.0681.0675.0675.00.00.00%42,900
2026-01-09683.0683.0674.0675.0-1.0-0.15%36,000
2026-01-08678.0683.0676.0676.0-1.0-0.15%53,400
2026-01-07672.0679.0670.0677.0+8.0+1.20%55,000
2026-01-06666.0672.0665.0669.0+7.0+1.06%81,500
2026-01-05661.0664.0660.0662.0+4.0+0.61%49,800
2025-12-30653.0662.0653.0658.0+3.0+0.46%32,900
2025-12-29652.0658.0650.0655.0+9.0+1.39%46,000
2025-12-26648.0650.0646.0646.00.00.00%43,300
2025-12-25644.0647.0643.0646.0+2.0+0.31%33,200
2025-12-24645.0647.0644.0644.0-1.0-0.16%29,200
2025-12-23645.0646.0643.0645.0+1.0+0.16%25,700
2025-12-22646.0648.0643.0644.0-2.0-0.31%33,000
2025-12-19646.0648.0644.0646.0-1.0-0.15%21,500
2025-12-18645.0647.0643.0647.00.00.00%27,400
2025-12-17646.0647.0644.0647.0+1.0+0.15%21,200
2025-12-16646.0650.0645.0646.0+1.0+0.16%21,400
2025-12-15644.0647.0643.0645.0-2.0-0.31%24,800
2025-12-12647.0648.0641.0647.0+5.0+0.78%34,900
2025-12-11644.0646.0642.0642.0-2.0-0.31%16,000
2025-12-10645.0647.0643.0644.0-4.0-0.62%21,900
2025-12-09644.0648.0644.0648.0+4.0+0.62%15,900
2025-12-08640.0646.0640.0644.0+3.0+0.47%14,000
2025-12-05646.0646.0641.0641.0-5.0-0.77%17,200
2025-12-04642.0646.0642.0646.0+3.0+0.47%14,300
2025-12-03650.0650.0640.0643.0-2.0-0.31%36,400
2025-12-02650.0653.0645.0645.0-4.0-0.62%17,300
2025-12-01650.0654.0646.0649.0+1.0+0.15%26,600
2025-11-28638.0650.0638.0648.0+11.0+1.73%50,800
2025-11-27636.0638.0625.0637.0+7.0+1.11%125,400
2025-11-26640.0643.0629.0630.0-9.0-1.41%93,000
2025-11-25645.0645.0636.0639.0-8.0-1.24%70,800
2025-11-21646.0650.0645.0647.0-2.0-0.31%16,100
2025-11-20648.0655.0648.0649.00.00.00%25,300
2025-11-19650.0655.0648.0649.0-1.0-0.15%36,300
2025-11-18656.0660.0650.0650.0-5.0-0.76%33,000
2025-11-17671.0672.0655.0655.0-21.0-3.11%62,300
2025-11-14694.0699.0674.0676.0-22.0-3.15%82,500
2025-11-13700.0700.0688.0698.0+13.0+1.90%88,300
2025-11-12669.0695.0667.0685.0+10.0+1.48%76,600
2025-11-11678.0686.0662.0675.0-11.0-1.60%102,400
2025-11-10657.0692.0654.0686.0+29.0+4.41%126,500
2025-11-07657.0660.0655.0657.0-4.0-0.61%17,300
2025-11-06661.0662.0657.0661.00.00.00%10,300
2025-11-05660.0664.0655.0661.0-2.0-0.30%16,600
2025-11-04656.0664.0656.0663.00.00.00%25,700
2025-10-31662.0663.0655.0663.0-1.0-0.15%20,100
2025-10-30656.0665.0655.0664.0+8.0+1.22%39,200
2025-10-29663.0663.0656.0656.0-2.0-0.30%14,200
2025-10-28663.0663.0658.0658.0-5.0-0.75%10,000
2025-10-27660.0663.0658.0663.0+2.0+0.30%16,400
2025-10-24662.0665.0661.0661.0-4.0-0.60%7,600
2025-10-23662.0666.0662.0665.0+3.0+0.45%6,700
2025-10-22655.0665.0655.0662.0+4.0+0.61%17,700
2025-10-21657.0662.0655.0658.00.00.00%15,800
2025-10-20656.0660.0653.0658.0+8.0+1.23%13,700
2025-10-17655.0655.0645.0650.0-5.0-0.76%20,700
2025-10-16654.0660.0652.0655.00.00.00%12,300
2025-10-15644.0656.0644.0655.0+11.0+1.71%13,200
2025-10-14640.0645.0638.0644.0-2.0-0.31%30,500
2025-10-10655.0655.0646.0646.0-10.0-1.52%31,800
2025-10-09658.0660.0654.0656.0-2.0-0.30%21,300
2025-10-08656.0661.0656.0658.0+2.0+0.30%12,300
2025-10-07661.0661.0655.0656.00.00.00%21,200
2025-10-06668.0668.0655.0656.0+1.0+0.15%34,000
2025-10-03659.0661.0653.0655.0-1.0-0.15%29,900
2025-10-02644.0656.0644.0656.0+16.0+2.50%45,400
2025-10-01656.0656.0640.0640.0-16.0-2.44%72,700
2025-09-30661.0666.0656.0656.0-5.0-0.76%51,000
2025-09-29680.0684.0661.0661.0-25.0-3.64%83,200
2025-09-26690.0690.0686.0686.0-5.0-0.72%70,500
2025-09-25696.0696.0688.0691.00.00.00%41,100
2025-09-24692.0696.0687.0691.0+7.0+1.02%83,800
2025-09-22680.0685.0678.0684.0+4.0+0.59%55,800
2025-09-19676.0680.0673.0680.0+8.0+1.19%54,800
2025-09-18675.0675.0672.0672.0-2.0-0.30%36,400
2025-09-17672.0674.0668.0674.0+2.0+0.30%32,300
2025-09-16669.0672.0669.0672.0+5.0+0.75%21,500
2025-09-12669.0670.0667.0667.0——18,500

直近120営業日分を表示