KabuInsight

トーヨーカネツ

6369
プライム/機械/TOYO KANETSU K.K.
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
2026-03-132,701.02,781.02,701.02,758.0+11.0+0.40%74,900
2026-03-122,808.02,825.02,739.02,747.0-63.0-2.24%100,000
2026-03-112,857.02,874.02,810.02,810.0+3.0+0.11%75,800
2026-03-102,799.02,825.02,777.02,807.0+83.0+3.05%64,900
2026-03-092,685.02,747.02,646.02,724.0-111.0-3.92%134,400
2026-03-062,849.02,874.02,786.02,835.0-29.0-1.01%57,500
2026-03-052,875.02,908.02,820.02,864.0+89.0+3.21%72,700
2026-03-042,865.02,910.02,732.02,775.0-184.0-6.22%158,800
2026-03-033,070.03,080.02,949.02,959.0-111.0-3.62%105,000
2026-03-023,020.03,085.03,010.03,070.0-15.0-0.49%96,500
2026-02-273,050.03,095.03,010.03,085.0+10.0+0.33%131,400
2026-02-263,100.03,165.03,070.03,075.0-15.0-0.49%72,000
2026-02-253,145.03,145.03,060.03,090.0-5.0-0.16%93,900
2026-02-243,030.03,145.02,997.03,095.0+5.0+0.16%118,800
2026-02-202,998.03,115.02,991.03,090.0+45.0+1.48%95,400
2026-02-192,984.03,100.02,976.03,045.0+75.0+2.53%163,300
2026-02-182,846.03,000.02,846.02,970.0+124.0+4.36%159,200
2026-02-172,847.02,874.02,814.02,846.0-19.0-0.66%101,300
2026-02-162,810.02,885.02,790.02,865.0+84.0+3.02%101,700
2026-02-132,863.02,894.02,781.02,781.0-125.0-4.30%103,800
2026-02-122,838.02,926.02,829.02,906.0+86.0+3.05%121,100
2026-02-102,750.02,822.02,746.02,820.0+82.0+2.99%116,400
2026-02-092,763.02,770.02,710.02,738.0+49.0+1.82%108,000
2026-02-062,655.02,700.02,646.02,689.0+16.0+0.60%44,300
2026-02-052,715.02,715.02,662.02,673.0-21.0-0.78%55,200
2026-02-042,668.02,711.02,667.02,694.0+24.0+0.90%53,400
2026-02-032,652.02,681.02,624.02,670.0+65.0+2.50%65,900
2026-02-022,670.02,699.02,601.02,605.0-56.0-2.10%69,700
2026-01-302,625.02,674.02,602.02,661.0+55.0+2.11%60,400
2026-01-292,617.02,620.02,579.02,606.0+6.0+0.23%63,500
2026-01-282,631.02,631.02,583.02,600.0-31.0-1.18%57,100
2026-01-272,601.02,640.02,577.02,631.0+20.0+0.77%65,700
2026-01-262,642.02,642.02,573.02,611.0-50.0-1.88%86,300
2026-01-232,684.02,707.02,643.02,661.0-10.0-0.37%110,500
2026-01-222,669.02,689.02,643.02,671.0+31.0+1.17%94,900
2026-01-212,540.02,663.02,540.02,640.0+53.0+2.05%148,300
2026-01-202,591.02,602.02,555.02,587.0-15.0-0.58%56,500
2026-01-192,615.02,615.02,549.02,602.0-24.0-0.91%69,200
2026-01-162,618.02,630.02,574.02,626.0+8.0+0.31%79,900
2026-01-152,583.02,633.02,579.02,618.0+21.0+0.81%83,500
2026-01-142,551.02,598.02,544.02,597.0+56.0+2.20%73,900
2026-01-132,550.02,553.02,501.02,541.0+12.0+0.47%84,000
2026-01-092,524.02,549.02,495.02,529.00.00.00%55,800
2026-01-082,517.02,545.02,500.02,529.0+6.0+0.24%74,000
2026-01-072,515.02,536.02,495.02,523.0+26.0+1.04%74,600
2026-01-062,483.02,508.02,480.02,497.0+16.0+0.64%55,200
2026-01-052,499.02,504.02,467.02,481.00.00.00%69,500
2025-12-302,457.02,507.02,452.02,481.0-74.0-2.90%80,200
2025-12-292,458.02,555.02,401.02,555.0+147.5+6.13%75,900
2025-12-262,405.02,432.52,390.02,407.5+35.0+1.48%80,200
2025-12-252,355.02,372.52,350.02,372.5+32.5+1.39%41,400
2025-12-242,375.02,385.02,327.52,340.0-32.5-1.37%84,400
2025-12-232,365.02,390.02,365.02,372.5+10.0+0.42%44,600
2025-12-222,372.52,375.02,352.52,362.5+12.5+0.53%41,600
2025-12-192,320.02,355.02,320.02,350.0+20.0+0.86%39,000
2025-12-182,320.02,337.52,315.02,330.0+15.0+0.65%28,600
2025-12-172,340.02,342.52,305.02,315.0-25.0-1.07%54,000
2025-12-162,422.52,425.02,337.52,340.0-102.5-4.20%104,000
2025-12-152,440.02,442.52,412.52,442.5+25.0+1.03%39,600
2025-12-122,417.52,427.52,400.02,417.5+27.5+1.15%50,600
2025-12-112,442.52,447.52,382.52,390.0-52.5-2.15%48,200
2025-12-102,402.52,445.02,397.52,442.5+40.0+1.66%85,800
2025-12-092,442.52,442.52,397.52,402.5-45.0-1.84%52,800
2025-12-082,410.02,447.52,400.02,447.5+67.5+2.84%90,800
2025-12-052,392.52,397.52,375.02,380.0-10.0-0.42%34,000
2025-12-042,360.02,395.02,357.52,390.0+17.5+0.74%46,800
2025-12-032,377.52,387.52,365.02,372.5-5.0-0.21%44,200
2025-12-022,400.02,405.02,357.52,377.5-30.0-1.25%64,600
2025-12-012,427.52,445.02,397.52,407.5+12.5+0.52%73,400
2025-11-282,355.02,412.52,355.02,395.0+37.5+1.59%82,000
2025-11-272,322.52,357.52,305.02,357.5+42.5+1.84%79,800
2025-11-262,250.02,317.52,250.02,315.0+62.5+2.77%97,000
2025-11-252,267.52,270.02,237.52,252.5+15.0+0.67%53,000
2025-11-212,180.02,240.02,180.02,237.5+25.0+1.13%71,600
2025-11-202,212.52,235.02,190.02,212.5+27.5+1.26%46,800
2025-11-192,185.02,202.52,162.52,185.0-7.5-0.34%59,800
2025-11-182,250.02,255.02,180.02,192.5-57.5-2.56%75,400
2025-11-172,255.02,260.02,232.52,250.0+10.0+0.45%47,800
2025-11-142,300.02,315.02,237.52,240.0-47.5-2.08%136,000
2025-11-132,292.52,305.02,275.02,287.5-12.5-0.54%66,800
2025-11-122,257.52,307.52,257.52,300.0+30.0+1.32%36,600
2025-11-112,305.02,317.52,257.52,270.0-25.0-1.09%50,800
2025-11-102,270.02,302.52,270.02,295.0+27.5+1.21%37,800
2025-11-072,292.52,295.02,260.02,267.5-27.5-1.20%35,200
2025-11-062,272.52,310.02,255.02,295.0+27.5+1.21%37,000
2025-11-052,287.52,287.52,210.02,267.5-40.0-1.73%76,600
2025-11-042,300.02,325.02,245.02,307.5+50.0+2.21%118,000
2025-10-312,252.52,265.02,225.02,257.5+27.5+1.23%57,600
2025-10-302,250.02,257.52,225.02,230.00.00.00%260,800
2025-10-292,307.52,312.52,230.02,230.0-57.5-2.51%91,400
2025-10-282,365.02,365.02,287.52,287.5-77.5-3.28%53,600
2025-10-272,342.52,365.02,340.02,365.0+42.5+1.83%49,200
2025-10-242,327.52,342.52,322.52,322.5-5.0-0.21%36,400
2025-10-232,302.52,350.02,302.52,327.5+10.0+0.43%58,800
2025-10-222,280.02,317.52,272.52,317.5+37.5+1.64%39,600
2025-10-212,300.02,307.52,280.02,280.00.00.00%33,000
2025-10-202,275.02,287.52,270.02,280.0+37.5+1.67%31,600
2025-10-172,270.02,270.02,237.52,242.5-12.5-0.55%31,000
2025-10-162,240.02,282.52,240.02,255.0+15.0+0.67%41,800
2025-10-152,210.02,250.02,200.02,240.0+42.5+1.93%33,400
2025-10-142,187.52,222.52,172.52,197.5-25.0-1.12%65,200
2025-10-102,245.02,275.02,222.52,222.5-57.5-2.52%50,200
2025-10-092,247.52,280.02,245.02,280.0+27.5+1.22%47,600
2025-10-082,260.02,275.02,252.52,252.5-7.5-0.33%49,200
2025-10-072,260.02,280.02,252.52,260.00.00.00%43,800
2025-10-062,282.52,282.52,232.52,260.0+47.5+2.15%51,600
2025-10-032,207.52,245.02,207.52,212.5-10.0-0.45%49,400
2025-10-022,232.52,242.52,202.52,222.5-10.0-0.45%55,200
2025-10-012,295.02,322.52,222.52,232.5-97.5-4.18%152,600
2025-09-302,355.02,372.52,325.02,330.0-25.0-1.06%52,800
2025-09-292,352.52,380.02,330.02,355.0-47.5-1.98%90,200
2025-09-262,375.02,412.52,357.52,402.5+42.5+1.80%132,800
2025-09-252,317.52,365.02,310.02,360.0+100.0+4.42%237,600
2025-09-242,265.02,265.02,247.52,260.0+10.0+0.44%45,800
2025-09-222,247.52,257.52,245.02,250.0-7.5-0.33%34,800
2025-09-192,257.52,265.02,232.52,257.5+17.5+0.78%119,200
2025-09-182,242.52,252.52,237.52,240.0-5.0-0.22%54,200
2025-09-172,240.02,255.02,235.02,245.0-10.0-0.44%51,000
2025-09-162,232.52,255.02,232.52,255.0+22.5+1.01%59,200
2025-09-122,262.52,262.52,227.52,232.5——70,800

直近120営業日分を表示