KabuInsight

東洋電機製造

6505
スタンダード/電気機器/TOYO DENKI SEIZO K.K.(TOYO ELECTRIC 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
2026-03-132,385.02,399.02,340.02,365.0-29.0-1.21%31,200
2026-03-122,371.02,408.02,355.02,394.0-24.0-0.99%27,200
2026-03-112,399.02,459.02,363.02,418.0+43.0+1.81%47,900
2026-03-102,302.02,396.02,289.02,375.0+123.0+5.46%23,300
2026-03-092,230.02,271.02,200.02,252.0-128.0-5.38%50,700
2026-03-062,385.02,398.02,346.02,380.0-23.0-0.96%25,600
2026-03-052,332.02,447.02,332.02,403.0+156.0+6.94%63,800
2026-03-042,390.02,390.02,200.02,247.0-211.0-8.58%75,200
2026-03-032,458.02,559.02,434.02,458.0+11.0+0.45%87,900
2026-03-022,431.02,489.02,420.02,447.0-50.0-2.00%45,200
2026-02-272,418.02,497.02,418.02,497.0+79.0+3.27%52,500
2026-02-262,423.02,464.02,405.02,418.0-1.0-0.04%34,100
2026-02-252,448.02,468.02,417.02,419.0-25.0-1.02%56,100
2026-02-242,395.02,453.02,389.02,444.0+89.0+3.78%113,200
2026-02-202,339.02,355.02,314.02,355.0+4.0+0.17%25,700
2026-02-192,315.02,354.02,299.02,351.0+37.0+1.60%40,400
2026-02-182,234.02,329.02,215.02,314.0+112.0+5.09%74,700
2026-02-172,240.02,255.02,195.02,202.0-38.0-1.70%30,900
2026-02-162,213.02,240.02,200.02,240.0+22.0+0.99%26,100
2026-02-132,247.02,254.02,202.02,218.0-37.0-1.64%42,700
2026-02-122,198.02,270.02,198.02,255.0+56.0+2.55%59,200
2026-02-102,140.02,213.02,139.02,199.0+59.0+2.76%75,300
2026-02-092,141.02,143.02,105.02,140.0+46.0+2.20%42,800
2026-02-062,079.02,117.02,058.02,094.0+5.0+0.24%49,200
2026-02-052,071.02,089.02,055.02,089.0+31.0+1.51%41,700
2026-02-042,002.02,060.02,002.02,058.0+34.0+1.68%49,900
2026-02-032,011.02,027.01,998.02,024.0+51.0+2.58%40,800
2026-02-022,007.02,027.01,973.01,973.0-18.0-0.90%57,800
2026-01-301,983.01,994.01,969.01,991.0+8.0+0.40%43,400
2026-01-291,982.01,997.01,956.01,983.0+5.0+0.25%41,300
2026-01-281,991.01,991.01,952.01,978.0-21.0-1.05%46,700
2026-01-272,002.02,010.01,985.01,999.0+4.0+0.20%38,900
2026-01-261,999.02,007.01,987.01,995.0-15.0-0.75%46,100
2026-01-232,024.02,025.01,999.02,010.0-12.0-0.59%38,600
2026-01-221,999.02,022.01,999.02,022.0+25.0+1.25%50,400
2026-01-211,982.02,005.01,976.01,997.0-6.0-0.30%75,400
2026-01-202,028.02,030.01,990.02,003.0-30.0-1.48%80,700
2026-01-192,055.02,060.02,007.02,033.0-21.0-1.02%63,400
2026-01-162,004.02,059.02,004.02,054.0+49.0+2.44%111,900
2026-01-152,001.02,020.01,993.02,005.0+14.0+0.70%120,500
2026-01-142,021.02,022.01,966.01,991.0-180.0-8.29%392,000
2026-01-132,190.02,200.02,146.02,171.0+31.0+1.45%83,500
2026-01-092,108.02,148.02,095.02,140.0+36.0+1.71%19,500
2026-01-082,131.02,159.02,104.02,104.0-27.0-1.27%16,500
2026-01-072,107.02,140.02,099.02,131.0-2.0-0.09%36,200
2026-01-062,133.02,155.02,133.02,133.0+8.0+0.38%15,700
2026-01-052,140.02,143.02,102.02,125.0+5.0+0.24%20,000
2025-12-302,091.02,130.02,090.02,120.0+29.0+1.39%19,300
2025-12-292,066.02,096.02,066.02,091.0+29.0+1.41%18,600
2025-12-262,079.02,085.02,062.02,062.0-17.0-0.82%17,600
2025-12-252,095.02,101.02,069.02,079.0-19.0-0.91%11,900
2025-12-242,115.02,135.02,086.02,098.0-12.0-0.57%19,500
2025-12-232,070.02,110.02,070.02,110.0+28.0+1.34%33,000
2025-12-222,053.02,088.02,040.02,082.0+46.0+2.26%36,300
2025-12-192,002.02,037.02,000.02,036.0+35.0+1.75%16,900
2025-12-182,007.02,007.01,974.02,001.0-14.0-0.69%18,400
2025-12-171,992.02,015.01,961.02,015.0+23.0+1.15%20,400
2025-12-162,018.02,018.01,992.01,992.0-26.0-1.29%10,800
2025-12-152,007.02,020.01,990.02,018.0+8.0+0.40%15,500
2025-12-122,002.02,013.01,990.02,010.0+24.0+1.21%27,600
2025-12-112,021.02,042.01,986.01,986.0-32.0-1.59%37,100
2025-12-101,963.02,018.01,963.02,018.0+72.0+3.70%47,500
2025-12-091,964.01,978.01,943.01,946.0-26.0-1.32%10,500
2025-12-081,939.01,975.01,939.01,972.0+31.0+1.60%15,200
2025-12-051,937.01,965.01,937.01,941.0-16.0-0.82%14,100
2025-12-041,932.01,963.01,932.01,957.0+20.0+1.03%11,800
2025-12-031,919.01,974.01,919.01,937.0+22.0+1.15%30,100
2025-12-021,930.01,936.01,909.01,915.0-15.0-0.78%20,600
2025-12-011,966.01,966.01,930.01,930.0-39.0-1.98%30,900
2025-11-281,969.01,976.01,956.01,969.0+15.0+0.77%18,500
2025-11-271,961.01,970.01,945.01,954.0-1.0-0.05%16,300
2025-11-261,939.01,960.01,921.01,955.0+21.0+1.09%26,600
2025-11-251,940.01,956.01,916.01,934.0+27.0+1.42%32,500
2025-11-211,899.01,939.01,886.01,907.0-32.0-1.65%41,100
2025-11-201,947.01,957.01,935.01,939.0+23.0+1.20%24,200
2025-11-191,954.01,954.01,903.01,916.0-24.0-1.24%20,800
2025-11-182,007.02,008.01,940.01,940.0-67.0-3.34%48,000
2025-11-171,984.02,008.01,970.02,007.0+27.0+1.36%27,600
2025-11-142,015.02,022.01,980.01,980.0-61.0-2.99%43,400
2025-11-132,011.02,042.02,011.02,041.0+16.0+0.79%12,700
2025-11-122,017.02,039.01,999.02,025.0+16.0+0.80%16,500
2025-11-112,024.02,024.01,995.02,009.0-15.0-0.74%24,800
2025-11-102,002.02,028.01,995.02,024.0+36.0+1.81%26,100
2025-11-072,033.02,033.01,976.01,988.0-45.0-2.21%37,700
2025-11-062,020.02,039.02,008.02,033.0+28.0+1.40%24,700
2025-11-051,984.02,010.01,953.02,005.0+5.0+0.25%63,000
2025-11-042,067.02,067.02,000.02,000.0-67.0-3.24%38,700
2025-10-312,083.02,102.02,051.02,067.0-1.0-0.05%35,300
2025-10-302,056.02,110.02,056.02,068.00.00.00%28,000
2025-10-292,129.02,129.02,047.02,068.0-36.0-1.71%43,700
2025-10-282,153.02,153.02,102.02,104.0-38.0-1.77%26,700
2025-10-272,185.02,193.02,127.02,142.0-8.0-0.37%46,400
2025-10-242,088.02,150.02,055.02,150.0+65.0+3.12%63,100
2025-10-232,040.02,087.02,011.02,085.0+42.0+2.06%80,800
2025-10-222,009.02,047.01,993.02,043.0+34.0+1.69%44,100
2025-10-212,012.02,039.02,005.02,009.00.00.00%60,800
2025-10-201,962.02,030.01,938.02,009.0+117.0+6.18%101,500
2025-10-171,930.01,945.01,880.01,892.0-73.0-3.72%92,900
2025-10-162,060.02,088.01,944.01,965.0+115.0+6.22%195,800
2025-10-151,833.01,874.01,833.01,850.0+48.0+2.66%26,700
2025-10-141,816.01,838.01,787.01,802.0-49.0-2.65%72,400
2025-10-101,916.01,916.01,847.01,851.0-56.0-2.94%33,300
2025-10-091,904.01,931.01,901.01,907.0+3.0+0.16%22,700
2025-10-081,896.01,914.01,888.01,904.0+8.0+0.42%18,400
2025-10-071,940.01,940.01,888.01,896.0-41.0-2.12%28,200
2025-10-061,910.01,938.01,889.01,937.0+67.0+3.58%23,900
2025-10-031,850.01,894.01,850.01,870.0+20.0+1.08%25,000
2025-10-021,841.01,865.01,829.01,850.0+15.0+0.82%31,500
2025-10-011,876.01,876.01,824.01,835.0-46.0-2.45%39,900
2025-09-301,913.01,915.01,871.01,881.0-42.0-2.18%39,600
2025-09-291,920.01,950.01,905.01,923.0-9.0-0.47%24,000
2025-09-261,924.01,942.01,920.01,932.0+7.0+0.36%40,500
2025-09-251,932.01,953.01,920.01,925.0-9.0-0.47%23,400
2025-09-241,999.01,999.01,928.01,934.0-64.0-3.20%56,600
2025-09-222,000.02,043.01,994.01,998.0-19.0-0.94%35,300
2025-09-192,005.02,026.01,983.02,017.0+29.0+1.46%36,400
2025-09-181,992.02,007.01,972.01,988.0-4.0-0.20%29,700
2025-09-172,021.02,021.01,990.01,992.0-34.0-1.68%31,400
2025-09-162,041.02,057.02,026.02,026.0-29.0-1.41%22,700
2025-09-122,041.02,063.02,039.02,055.0——19,600

直近120営業日分を表示