KabuInsight

東光高岳

6617
プライム/電気機器/TAKAOKA TOKO 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
2026-03-134,995.05,120.04,990.05,080.0-60.0-1.17%61,600
2026-03-125,240.05,270.05,080.05,140.0-200.0-3.75%59,800
2026-03-115,310.05,450.05,280.05,340.0+130.0+2.50%54,200
2026-03-105,120.05,280.05,120.05,210.0+220.0+4.41%84,900
2026-03-094,885.05,020.04,790.04,990.0-360.0-6.73%121,000
2026-03-065,200.05,350.05,120.05,350.0+20.0+0.38%65,400
2026-03-055,340.05,430.04,940.05,330.0+190.0+3.70%154,500
2026-03-045,300.05,450.05,030.05,140.0-390.0-7.05%140,800
2026-03-035,830.05,950.05,520.05,530.0-280.0-4.82%115,400
2026-03-025,650.05,870.05,600.05,810.0-40.0-0.68%73,500
2026-02-275,640.05,860.05,620.05,850.0+200.0+3.54%92,800
2026-02-265,730.05,780.05,580.05,650.0-80.0-1.40%85,300
2026-02-255,670.05,860.05,590.05,730.0+70.0+1.24%100,600
2026-02-245,510.05,690.05,490.05,660.0+230.0+4.24%111,800
2026-02-205,320.05,470.05,300.05,430.0+30.0+0.56%50,500
2026-02-195,440.05,460.05,300.05,400.0+10.0+0.19%92,400
2026-02-185,310.05,440.05,280.05,390.0+120.0+2.28%50,500
2026-02-175,400.05,430.05,230.05,270.0-80.0-1.50%99,100
2026-02-165,280.05,450.05,280.05,350.0+150.0+2.88%112,600
2026-02-135,270.05,350.05,120.05,200.0-130.0-2.44%97,500
2026-02-125,290.05,380.05,230.05,330.0+80.0+1.52%97,700
2026-02-105,140.05,310.05,130.05,250.0+100.0+1.94%85,900
2026-02-095,180.05,230.05,060.05,150.0+240.0+4.89%128,500
2026-02-064,815.04,935.04,760.04,910.0+160.0+3.37%142,100
2026-02-054,705.04,765.04,600.04,750.0+45.0+0.96%146,400
2026-02-044,625.04,725.04,590.04,705.0+150.0+3.29%98,700
2026-02-034,480.04,575.04,440.04,555.0+180.0+4.11%113,800
2026-02-024,695.04,720.04,335.04,375.0-250.0-5.41%288,500
2026-01-304,150.04,725.04,050.04,625.0+405.0+9.60%452,500
2026-01-294,250.04,280.04,155.04,220.00.00.00%102,800
2026-01-284,370.04,370.04,210.04,220.0-145.0-3.32%71,500
2026-01-274,355.04,425.04,295.04,365.00.00.00%61,000
2026-01-264,395.04,455.04,315.04,365.0-120.0-2.68%96,700
2026-01-234,435.04,555.04,400.04,485.0+20.0+0.45%95,900
2026-01-224,485.04,500.04,420.04,465.0+50.0+1.13%65,100
2026-01-214,355.04,485.04,355.04,415.0-75.0-1.67%61,600
2026-01-204,550.04,590.04,475.04,490.0-60.0-1.32%100,300
2026-01-194,555.04,710.04,475.04,550.00.00.00%180,900
2026-01-164,435.04,555.04,375.04,550.0+135.0+3.06%109,100
2026-01-154,450.04,455.04,380.04,415.0+5.0+0.11%101,900
2026-01-144,270.04,425.04,270.04,410.0+165.0+3.89%170,600
2026-01-134,230.04,255.04,160.04,245.0+225.0+5.60%122,600
2026-01-094,010.04,045.03,985.04,020.00.00.00%34,100
2026-01-084,065.04,125.04,015.04,020.0-45.0-1.11%60,500
2026-01-073,995.04,105.03,960.04,065.0+80.0+2.01%91,400
2026-01-064,015.04,040.03,970.03,985.0-20.0-0.50%89,000
2026-01-053,995.04,045.03,950.04,005.0+115.0+2.96%144,400
2025-12-303,815.03,935.03,800.03,890.0+65.0+1.70%91,600
2025-12-293,780.03,830.03,780.03,825.0+45.0+1.19%52,700
2025-12-263,815.03,830.03,760.03,780.0-35.0-0.92%33,100
2025-12-253,785.03,815.03,750.03,815.0+90.0+2.42%35,500
2025-12-243,845.03,845.03,725.03,725.0-120.0-3.12%43,300
2025-12-233,800.03,845.03,780.03,845.0+55.0+1.45%88,500
2025-12-223,765.03,790.03,710.03,790.0+110.0+2.99%104,100
2025-12-193,620.03,680.03,610.03,680.0+65.0+1.80%80,000
2025-12-183,620.03,630.03,550.03,615.0-30.0-0.82%88,500
2025-12-173,705.03,705.03,615.03,645.0-30.0-0.82%46,100
2025-12-163,735.03,735.03,650.03,675.0-55.0-1.47%50,900
2025-12-153,650.03,730.03,635.03,730.0+55.0+1.50%73,300
2025-12-123,645.03,675.03,615.03,675.0+60.0+1.66%62,000
2025-12-113,690.03,700.03,590.03,615.0-10.0-0.28%69,500
2025-12-103,645.03,645.03,570.03,625.0+25.0+0.69%85,500
2025-12-093,650.03,675.03,595.03,600.0-80.0-2.17%70,800
2025-12-083,610.03,685.03,600.03,680.0+55.0+1.52%75,500
2025-12-053,635.03,680.03,615.03,625.0-30.0-0.82%49,400
2025-12-043,685.03,700.03,625.03,655.0-30.0-0.81%91,700
2025-12-033,715.03,750.03,675.03,685.0+5.0+0.14%72,700
2025-12-023,645.03,700.03,585.03,680.0+75.0+2.08%94,200
2025-12-013,675.03,680.03,590.03,605.0-40.0-1.10%70,900
2025-11-283,655.03,680.03,625.03,645.0-10.0-0.27%41,900
2025-11-273,650.03,680.03,625.03,655.0+10.0+0.27%53,800
2025-11-263,605.03,650.03,580.03,645.0+60.0+1.67%71,700
2025-11-253,630.03,635.03,560.03,585.0+20.0+0.56%58,200
2025-11-213,425.03,600.03,425.03,565.00.00.00%102,900
2025-11-203,470.03,580.03,405.03,565.0+200.0+5.94%196,800
2025-11-193,470.03,470.03,335.03,365.0-120.0-3.44%171,300
2025-11-183,625.03,640.03,475.03,485.0-190.0-5.17%153,300
2025-11-173,470.03,675.03,460.03,675.0+220.0+6.37%115,200
2025-11-143,505.03,545.03,445.03,455.0-105.0-2.95%67,100
2025-11-133,520.03,595.03,520.03,560.0+70.0+2.01%64,800
2025-11-123,435.03,510.03,380.03,490.0+30.0+0.87%53,100
2025-11-113,490.03,500.03,425.03,460.0+40.0+1.17%69,300
2025-11-103,430.03,455.03,400.03,420.0-10.0-0.29%79,500
2025-11-073,495.03,495.03,395.03,430.0-90.0-2.56%78,600
2025-11-063,430.03,570.03,390.03,520.0+70.0+2.03%127,700
2025-11-053,415.03,480.03,290.03,450.0-105.0-2.95%175,800
2025-11-043,500.03,580.03,350.03,555.0+115.0+3.34%237,200
2025-10-313,310.03,790.03,290.03,440.0+60.0+1.78%509,800
2025-10-303,300.03,420.03,275.03,380.0+110.0+3.36%198,900
2025-10-293,305.03,330.03,240.03,270.0+25.0+0.77%127,500
2025-10-283,325.03,340.03,245.03,245.0-95.0-2.84%63,100
2025-10-273,300.03,370.03,280.03,340.0+55.0+1.67%89,800
2025-10-243,270.03,285.03,240.03,285.0+25.0+0.77%38,300
2025-10-233,240.03,275.03,235.03,260.0+20.0+0.62%63,000
2025-10-223,155.03,255.03,140.03,240.0+85.0+2.69%56,700
2025-10-213,190.03,215.03,145.03,155.0-30.0-0.94%68,300
2025-10-203,110.03,185.03,110.03,185.0+75.0+2.41%55,000
2025-10-173,120.03,150.03,100.03,110.0-40.0-1.27%27,800
2025-10-163,090.03,150.03,090.03,150.0+45.0+1.45%27,900
2025-10-153,020.03,120.03,015.03,105.0+121.0+4.05%39,000
2025-10-143,030.03,075.02,966.02,984.0-116.0-3.74%54,400
2025-10-103,170.03,170.03,100.03,100.0-115.0-3.58%63,800
2025-10-093,180.03,215.03,150.03,215.0+35.0+1.10%65,500
2025-10-083,165.03,190.03,150.03,180.00.00.00%32,200
2025-10-073,175.03,215.03,130.03,180.0+25.0+0.79%88,900
2025-10-063,225.03,225.03,070.03,155.0+60.0+1.94%118,900
2025-10-033,065.03,110.03,065.03,095.0-5.0-0.16%24,600
2025-10-023,070.03,105.03,050.03,100.0+65.0+2.14%37,400
2025-10-013,100.03,110.02,999.03,035.0-110.0-3.50%107,000
2025-09-303,155.03,155.03,090.03,145.0-10.0-0.32%31,800
2025-09-293,205.03,215.03,145.03,155.0-55.0-1.71%49,700
2025-09-263,140.03,215.03,125.03,210.0+75.0+2.39%82,700
2025-09-253,140.03,150.03,110.03,135.0-5.0-0.16%33,500
2025-09-243,110.03,145.03,065.03,140.0+20.0+0.64%37,600
2025-09-223,130.03,150.03,110.03,120.0-5.0-0.16%27,300
2025-09-193,140.03,145.03,045.03,125.0-5.0-0.16%150,800
2025-09-183,155.03,155.03,050.03,130.00.00.00%156,100
2025-09-173,205.03,205.03,105.03,130.0-85.0-2.64%47,600
2025-09-163,185.03,220.03,150.03,215.0+70.0+2.23%163,700
2025-09-123,120.03,190.03,120.03,145.0——47,500

直近120営業日分を表示