KabuInsight

太洋テクノレックス

6663
スタンダード/電気機器/TAIYO TECHNOLEX 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
2026-03-13329.0329.0323.0325.0-6.0-1.81%66,200
2026-03-12338.0339.0331.0331.0-11.0-3.22%46,600
2026-03-11344.0354.0342.0342.0-4.0-1.16%106,900
2026-03-10333.0347.0333.0346.0+19.0+5.81%94,900
2026-03-09327.0329.0319.0327.0-20.0-5.76%197,300
2026-03-06350.0360.0343.0347.0-5.0-1.42%146,500
2026-03-05335.0367.0335.0352.0+32.0+10.00%425,600
2026-03-04334.0342.0307.0320.0-26.0-7.51%374,200
2026-03-03369.0374.0345.0346.0-28.0-7.49%254,100
2026-03-02371.0379.0360.0374.0-5.0-1.32%303,100
2026-02-27380.0383.0368.0379.0+10.0+2.71%279,100
2026-02-26381.0381.0358.0369.0-12.0-3.15%358,900
2026-02-25382.0403.0363.0381.0-13.0-3.30%1,051,300
2026-02-24350.0422.0336.0394.0+52.0+15.20%3,370,600
2026-02-20378.0379.0339.0342.0-56.0-14.07%543,400
2026-02-19432.0432.0391.0398.0-42.0-9.55%534,200
2026-02-18399.0463.0394.0440.0+54.0+13.99%2,140,900
2026-02-17350.0406.0347.0386.0+36.0+10.29%1,129,600
2026-02-16333.0357.0330.0350.0+18.0+5.42%212,400
2026-02-13344.0345.0325.0332.0-16.0-4.60%245,200
2026-02-12352.0359.0342.0348.0+7.0+2.05%226,600
2026-02-10340.0366.0339.0341.0-3.0-0.87%482,900
2026-02-09354.0359.0331.0344.0+6.0+1.78%493,300
2026-02-06340.0351.0319.0338.0-2.0-0.59%514,200
2026-02-05351.0372.0328.0340.0-26.0-7.10%1,091,900
2026-02-04323.0390.0309.0366.0+44.0+13.66%3,250,600
2026-02-03285.0359.0277.0322.0+38.0+13.38%3,368,000
2026-02-02280.0290.0280.0284.0-27.0-8.68%344,800
2026-01-30311.0324.0299.0311.0+24.0+8.36%1,227,000
2026-01-29289.0289.0280.0287.0-3.0-1.03%96,200
2026-01-28295.0295.0282.0290.0-5.0-1.69%82,800
2026-01-27306.0306.0290.0295.0-1.0-0.34%99,400
2026-01-26310.0318.0293.0296.00.00.00%417,300
2026-01-23292.0298.0285.0296.0+9.0+3.14%106,100
2026-01-22295.0295.0287.0287.0-4.0-1.37%56,200
2026-01-21282.0295.0279.0291.0+4.0+1.39%80,300
2026-01-20293.0298.0287.0287.0-10.0-3.37%93,100
2026-01-19294.0308.0281.0297.0-3.0-1.00%421,500
2026-01-16265.0307.0264.0300.0+37.0+14.07%1,118,300
2026-01-15259.0265.0258.0263.0+2.0+0.77%60,000
2026-01-14264.0264.0259.0261.0-3.0-1.14%31,800
2026-01-13271.0271.0260.0264.0-2.0-0.75%33,100
2026-01-09266.0272.0263.0266.0-5.0-1.85%73,700
2026-01-08270.0277.0264.0271.0+5.0+1.88%92,200
2026-01-07275.0281.0265.0266.0-4.0-1.48%114,400
2026-01-06258.0273.0257.0270.0+14.0+5.47%150,700
2026-01-05245.0258.0244.0256.0+16.0+6.67%154,100
2025-12-30243.0244.0240.0240.0-1.0-0.41%30,100
2025-12-29242.0242.0241.0241.0-1.0-0.41%30,400
2025-12-26244.0244.0242.0242.0-1.0-0.41%41,800
2025-12-25242.0245.0242.0243.0+1.0+0.41%40,600
2025-12-24244.0245.0242.0242.0-2.0-0.82%41,300
2025-12-23245.0247.0244.0244.00.00.00%31,900
2025-12-22250.0250.0243.0244.00.00.00%45,100
2025-12-19245.0247.0243.0244.0-1.0-0.41%62,800
2025-12-18251.0251.0243.0245.0-6.0-2.39%68,500
2025-12-17256.0256.0251.0251.0-3.0-1.18%27,900
2025-12-16253.0254.0253.0254.0-1.0-0.39%30,500
2025-12-15254.0256.0252.0255.00.00.00%19,500
2025-12-12255.0258.0252.0255.0+3.0+1.19%31,100
2025-12-11254.0258.0252.0252.0-2.0-0.79%31,100
2025-12-10255.0264.0252.0254.0-1.0-0.39%118,900
2025-12-09255.0257.0254.0255.0-1.0-0.39%10,600
2025-12-08256.0257.0253.0256.0-1.0-0.39%23,000
2025-12-05258.0258.0255.0257.00.00.00%11,800
2025-12-04254.0257.0252.0257.0+4.0+1.58%36,400
2025-12-03258.0259.0251.0253.0-5.0-1.94%41,100
2025-12-02256.0261.0256.0258.0+2.0+0.78%26,200
2025-12-01258.0258.0255.0256.0-2.0-0.78%20,700
2025-11-28253.0258.0253.0258.0+3.0+1.18%16,000
2025-11-27254.0256.0253.0255.0+1.0+0.39%13,800
2025-11-26252.0254.0250.0254.0+2.0+0.79%15,600
2025-11-25250.0252.0250.0252.0+1.0+0.40%17,800
2025-11-21250.0253.0247.0251.0+1.0+0.40%30,600
2025-11-20251.0260.0248.0250.00.00.00%155,700
2025-11-19252.0253.0250.0250.0-3.0-1.19%50,000
2025-11-18258.0259.0253.0253.0-7.0-2.69%98,600
2025-11-17259.0261.0259.0260.0+1.0+0.39%25,200
2025-11-14260.0261.0259.0259.0-2.0-0.77%52,700
2025-11-13260.0265.0260.0261.0+1.0+0.38%92,500
2025-11-12259.0261.0259.0260.0+2.0+0.78%58,900
2025-11-11259.0261.0257.0258.0-7.0-2.64%254,300
2025-11-10262.0268.0259.0265.0+1.0+0.38%108,700
2025-11-07268.0268.0264.0264.0-7.0-2.58%60,800
2025-11-06271.0274.0270.0271.0+1.0+0.37%24,200
2025-11-05277.0277.0268.0270.0-7.0-2.53%76,800
2025-11-04279.0282.0274.0277.00.00.00%64,600
2025-10-31277.0301.0276.0277.00.00.00%481,300
2025-10-30275.0279.0273.0277.00.00.00%27,300
2025-10-29283.0283.0275.0277.0-4.0-1.42%67,300
2025-10-28287.0288.0280.0281.0-8.0-2.77%50,300
2025-10-27287.0294.0285.0289.0-4.0-1.37%94,200
2025-10-24293.0296.0285.0293.0+4.0+1.38%58,400
2025-10-23288.0294.0284.0289.0+1.0+0.35%44,300
2025-10-22292.0294.0283.0288.0-3.0-1.03%71,200
2025-10-21290.0293.0288.0291.00.00.00%42,300
2025-10-20290.0292.0287.0291.0+5.0+1.75%36,200
2025-10-17295.0295.0286.0286.0-8.0-2.72%37,700
2025-10-16295.0297.0291.0294.0-1.0-0.34%33,400
2025-10-15288.0303.0288.0295.0+8.0+2.79%114,600
2025-10-14285.0297.0279.0287.0-13.0-4.33%124,400
2025-10-10292.0301.0286.0300.0+10.0+3.45%161,300
2025-10-09290.0303.0287.0290.0-5.0-1.69%193,500
2025-10-08310.0312.0285.0295.0-12.0-3.91%652,500
2025-10-07274.0329.0274.0307.0+35.0+12.87%3,352,000
2025-10-06281.0326.0268.0272.0-9.0-3.20%1,733,700
2025-10-03281.0281.0278.0281.0-2.0-0.71%12,700
2025-10-02282.0283.0281.0283.0+1.0+0.35%4,700
2025-10-01290.0290.0281.0282.0-7.0-2.42%13,900
2025-09-30290.0292.0286.0289.0-1.0-0.34%3,500
2025-09-29293.0293.0287.0290.0-1.0-0.34%3,500
2025-09-26287.0291.0287.0291.0+1.0+0.34%7,500
2025-09-25290.0291.0282.0290.00.00.00%42,400
2025-09-24291.0306.0288.0290.0+3.0+1.05%45,200
2025-09-22288.0290.0281.0287.0+2.0+0.70%15,500
2025-09-19284.0290.0284.0285.00.00.00%11,400
2025-09-18286.0307.0285.0285.0-3.0-1.04%70,200
2025-09-17286.0288.0285.0288.0+3.0+1.05%6,400
2025-09-16287.0288.0278.0285.00.00.00%8,600
2025-09-12284.0286.0284.0285.0——5,800

直近120営業日分を表示