KabuInsight

東芝テック

6588
プライム/電気機器/TOSHIBA TEC CORPORATION
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
2026-03-132,847.02,890.02,847.02,855.0-66.0-2.26%87,200
2026-03-122,946.02,958.02,900.02,921.0-65.0-2.18%81,800
2026-03-113,030.03,030.02,978.02,986.0+43.0+1.46%56,500
2026-03-102,944.03,005.02,926.02,943.0+49.0+1.69%96,200
2026-03-092,920.02,924.02,827.02,894.0-216.0-6.95%150,900
2026-03-063,010.03,110.03,000.03,110.0+85.0+2.81%154,400
2026-03-053,045.03,075.02,994.03,025.0+100.0+3.42%97,600
2026-03-043,000.03,030.02,888.02,925.0-110.0-3.62%175,400
2026-03-033,205.03,205.03,030.03,035.0-195.0-6.04%152,300
2026-03-023,225.03,245.03,125.03,230.0-65.0-1.97%187,100
2026-02-273,215.03,295.03,200.03,295.0+105.0+3.29%135,100
2026-02-263,265.03,265.03,190.03,190.0-45.0-1.39%109,700
2026-02-253,195.03,315.03,190.03,235.0+30.0+0.94%174,300
2026-02-243,180.03,280.03,165.03,205.0+40.0+1.26%239,900
2026-02-203,120.03,165.03,060.03,165.0+50.0+1.61%193,000
2026-02-193,095.03,145.03,070.03,115.0+70.0+2.30%174,600
2026-02-183,085.03,090.03,040.03,045.0-10.0-0.33%128,500
2026-02-172,997.03,055.02,978.03,055.0+30.0+0.99%101,300
2026-02-163,060.03,070.03,005.03,025.0+10.0+0.33%127,300
2026-02-133,010.03,040.02,972.03,015.0-30.0-0.99%144,700
2026-02-123,030.03,145.03,025.03,045.0+30.0+1.00%323,400
2026-02-102,930.03,075.02,930.03,015.0+227.0+8.14%502,500
2026-02-092,856.02,856.02,774.02,788.0+32.0+1.16%200,900
2026-02-062,739.02,772.02,713.02,756.0+24.0+0.88%138,900
2026-02-052,767.02,775.02,725.02,732.0+34.0+1.26%126,600
2026-02-042,668.02,714.02,656.02,698.0+24.0+0.90%125,800
2026-02-032,679.02,718.02,662.02,674.0+17.0+0.64%118,400
2026-02-022,644.02,745.02,600.02,657.0+61.0+2.35%224,100
2026-01-302,548.02,625.02,520.02,596.0+42.0+1.64%1,203,100
2026-01-292,600.02,601.02,530.02,554.0-71.0-2.70%233,700
2026-01-282,700.02,700.02,625.02,625.0-102.0-3.74%186,600
2026-01-272,786.02,795.02,723.02,727.0-84.0-2.99%210,500
2026-01-262,920.02,920.02,784.02,811.0-183.0-6.11%326,900
2026-01-233,040.03,050.02,984.02,994.0+7.0+0.23%98,100
2026-01-222,973.03,010.02,950.02,987.0+47.0+1.60%94,300
2026-01-212,913.02,945.02,882.02,940.0-15.0-0.51%133,000
2026-01-203,000.03,025.02,922.02,955.0-11.0-0.37%157,200
2026-01-193,075.03,075.02,944.02,966.0+65.0+2.24%190,900
2026-01-162,873.02,912.02,873.02,901.0+13.0+0.45%79,800
2026-01-152,866.02,888.02,851.02,888.0+25.0+0.87%71,400
2026-01-142,840.02,884.02,831.02,863.0+19.0+0.67%64,300
2026-01-132,890.02,894.02,831.02,844.0+28.0+0.99%82,700
2026-01-092,814.02,850.02,800.02,816.0+17.0+0.61%96,000
2026-01-082,829.02,831.02,779.02,799.0-11.0-0.39%73,600
2026-01-072,804.02,829.02,781.02,810.0-18.0-0.64%113,800
2026-01-062,770.02,844.02,761.02,828.0+93.0+3.40%123,400
2026-01-052,730.02,755.02,698.02,735.0-5.0-0.18%105,900
2025-12-302,753.02,774.02,740.02,740.0-26.0-0.94%68,700
2025-12-292,774.02,787.02,750.02,766.0-7.0-0.25%85,200
2025-12-262,837.02,837.02,764.02,773.0-61.0-2.15%135,300
2025-12-252,795.02,834.02,786.02,834.0+51.0+1.83%69,800
2025-12-242,780.02,807.02,776.02,783.0-5.0-0.18%72,300
2025-12-232,798.02,807.02,770.02,788.0-9.0-0.32%83,900
2025-12-222,845.02,850.02,797.02,797.0+2.0+0.07%66,400
2025-12-192,792.02,817.02,780.02,795.0+10.0+0.36%108,300
2025-12-182,789.02,797.02,752.02,785.0+6.0+0.22%76,100
2025-12-172,771.02,791.02,723.02,779.0+8.0+0.29%67,600
2025-12-162,751.02,797.02,740.02,771.0+1.0+0.04%74,500
2025-12-152,724.02,775.02,714.02,770.0+29.0+1.06%71,900
2025-12-122,761.02,762.02,726.02,741.0+14.0+0.51%89,000
2025-12-112,780.02,784.02,723.02,727.0-35.0-1.27%67,900
2025-12-102,777.02,810.02,727.02,762.0-28.0-1.00%89,300
2025-12-092,820.02,837.02,784.02,790.0-21.0-0.75%86,400
2025-12-082,780.02,811.02,767.02,811.0+51.0+1.85%84,200
2025-12-052,781.02,781.02,751.02,760.0-27.0-0.97%96,600
2025-12-042,770.02,790.02,750.02,787.0+22.0+0.80%80,800
2025-12-032,745.02,794.02,745.02,765.0+21.0+0.77%125,500
2025-12-022,811.02,827.02,740.02,744.0-91.0-3.21%115,900
2025-12-012,860.02,868.02,811.02,835.0-12.0-0.42%87,000
2025-11-282,838.02,856.02,830.02,847.0+21.0+0.74%65,300
2025-11-272,798.02,828.02,798.02,826.0+21.0+0.75%55,300
2025-11-262,753.02,805.02,751.02,805.0+69.0+2.52%98,000
2025-11-252,731.02,753.02,708.02,736.0+38.0+1.41%65,300
2025-11-212,650.02,722.02,650.02,698.0+28.0+1.05%171,300
2025-11-202,750.02,750.02,670.02,670.0-30.0-1.11%108,800
2025-11-192,751.02,772.02,688.02,700.0-67.0-2.42%137,000
2025-11-182,810.02,836.02,760.02,767.0-47.0-1.67%122,000
2025-11-172,838.02,848.02,811.02,814.0-14.0-0.50%129,600
2025-11-142,871.02,873.02,815.02,828.0-48.0-1.67%132,200
2025-11-132,838.02,894.02,826.02,876.0+38.0+1.34%154,600
2025-11-122,822.02,877.02,800.02,838.0+16.0+0.57%189,700
2025-11-112,843.02,903.02,781.02,822.0-293.0-9.41%440,000
2025-11-103,070.03,115.03,045.03,115.0+80.0+2.64%101,100
2025-11-072,992.03,035.02,973.03,035.0+20.0+0.66%60,700
2025-11-063,060.03,065.03,015.03,015.0+5.0+0.17%75,200
2025-11-053,095.03,100.02,937.03,010.0-80.0-2.59%89,700
2025-11-043,125.03,170.03,085.03,090.0-30.0-0.96%119,700
2025-10-313,125.03,160.03,090.03,120.00.00.00%112,400
2025-10-303,015.03,120.03,015.03,120.0+85.0+2.80%334,200
2025-10-293,130.03,155.03,025.03,035.0-35.0-1.14%122,500
2025-10-283,090.03,110.03,025.03,070.0-50.0-1.60%95,700
2025-10-273,125.03,125.03,080.03,120.0+50.0+1.63%101,800
2025-10-243,040.03,080.03,035.03,070.0+30.0+0.99%66,100
2025-10-233,035.03,085.03,000.03,040.0-45.0-1.46%86,800
2025-10-223,070.03,100.03,060.03,085.0+5.0+0.16%146,400
2025-10-213,080.03,100.03,060.03,080.00.00.00%93,400
2025-10-203,070.03,095.03,050.03,080.0+65.0+2.16%72,100
2025-10-173,010.03,030.02,977.03,015.0-10.0-0.33%74,800
2025-10-162,999.03,025.02,979.03,025.0+50.0+1.68%69,000
2025-10-152,942.02,980.02,935.02,975.0+51.0+1.74%73,100
2025-10-142,938.03,025.02,907.02,924.0-56.0-1.88%137,900
2025-10-103,070.03,070.02,970.02,980.0-120.0-3.87%130,700
2025-10-093,150.03,150.03,080.03,100.0-20.0-0.64%96,500
2025-10-083,140.03,145.03,100.03,120.0-20.0-0.64%85,700
2025-10-073,105.03,145.03,095.03,140.0+35.0+1.13%98,200
2025-10-063,100.03,125.03,065.03,105.0+85.0+2.81%81,500
2025-10-032,959.03,020.02,942.03,020.0+68.0+2.30%69,400
2025-10-022,951.02,976.02,920.02,952.0-18.0-0.61%87,800
2025-10-013,010.03,010.02,922.02,970.0-60.0-1.98%106,400
2025-09-303,010.03,045.03,005.03,030.0+15.0+0.50%108,200
2025-09-293,065.03,065.03,010.03,015.0-60.0-1.95%77,100
2025-09-263,080.03,085.03,035.03,075.0-20.0-0.65%126,800
2025-09-253,120.03,125.03,070.03,095.0-20.0-0.64%95,000
2025-09-243,195.03,195.03,100.03,115.0-115.0-3.56%173,300
2025-09-223,160.03,235.03,145.03,230.0+85.0+2.70%122,300
2025-09-193,180.03,190.03,105.03,145.00.00.00%164,200
2025-09-183,150.03,175.03,110.03,145.0+25.0+0.80%104,800
2025-09-173,140.03,145.03,090.03,120.0-30.0-0.95%98,800
2025-09-163,165.03,185.03,110.03,150.0+95.0+3.11%153,200
2025-09-122,957.03,085.02,956.03,055.0——191,600

直近120営業日分を表示