KabuInsight

ＴＯＡ

6809
プライム/電気機器/TOA 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
2026-03-131,737.01,762.01,736.01,742.0-13.0-0.74%88,900
2026-03-121,788.01,792.01,748.01,755.0-50.0-2.77%110,100
2026-03-111,795.01,826.01,793.01,805.0+32.0+1.80%109,800
2026-03-101,760.01,790.01,741.01,773.0+49.0+2.84%131,200
2026-03-091,700.01,724.01,687.01,724.0-59.0-3.31%197,800
2026-03-061,753.01,783.01,743.01,783.0+4.0+0.22%110,800
2026-03-051,800.01,810.01,773.01,779.0+54.0+3.13%110,400
2026-03-041,757.01,770.01,694.01,725.0-65.0-3.63%247,500
2026-03-031,826.01,841.01,790.01,790.0-63.0-3.40%181,800
2026-03-021,803.01,859.01,793.01,853.0+14.0+0.76%211,700
2026-02-271,803.01,847.01,800.01,839.0+36.0+2.00%114,000
2026-02-261,810.01,827.01,797.01,803.0-8.0-0.44%157,500
2026-02-251,838.01,838.01,806.01,811.0-6.0-0.33%120,500
2026-02-241,799.01,835.01,782.01,817.0+31.0+1.74%187,500
2026-02-201,801.01,803.01,782.01,786.0-19.0-1.05%95,700
2026-02-191,809.01,816.01,787.01,805.0-5.0-0.28%107,200
2026-02-181,810.01,819.01,806.01,810.0+10.0+0.56%71,000
2026-02-171,823.01,830.01,796.01,800.0-23.0-1.26%88,600
2026-02-161,802.01,834.01,780.01,823.0+13.0+0.72%192,000
2026-02-131,866.01,872.01,806.01,810.0-60.0-3.21%166,700
2026-02-121,838.01,872.01,832.01,870.0+38.0+2.07%158,500
2026-02-101,820.01,840.01,820.01,832.0+15.0+0.83%162,500
2026-02-091,830.01,835.01,802.01,817.0+9.0+0.50%275,000
2026-02-061,774.01,831.01,760.01,808.0+34.0+1.92%257,400
2026-02-051,755.01,800.01,741.01,774.0+23.0+1.31%246,200
2026-02-041,700.01,760.01,687.01,751.0+84.0+5.04%522,600
2026-02-031,645.01,673.01,645.01,667.0+24.0+1.46%312,900
2026-02-021,663.01,688.01,643.01,643.0-10.0-0.60%217,200
2026-01-301,650.01,661.01,642.01,653.0+12.0+0.73%155,100
2026-01-291,630.01,647.01,615.01,641.0+7.0+0.43%146,700
2026-01-281,648.01,648.01,624.01,634.0-25.0-1.51%162,200
2026-01-271,657.01,675.01,646.01,659.0-4.0-0.24%120,200
2026-01-261,682.01,682.01,655.01,663.0-36.0-2.12%227,300
2026-01-231,684.01,700.01,672.01,699.0+21.0+1.25%143,900
2026-01-221,672.01,686.01,671.01,678.0+6.0+0.36%150,000
2026-01-211,651.01,680.01,642.01,672.0+5.0+0.30%154,000
2026-01-201,710.01,710.01,667.01,667.0-34.0-2.00%233,800
2026-01-191,715.01,717.01,680.01,701.0-9.0-0.53%236,100
2026-01-161,708.01,712.01,683.01,710.0+9.0+0.53%224,500
2026-01-151,697.01,711.01,673.01,701.0+10.0+0.59%235,000
2026-01-141,659.01,693.01,650.01,691.0+32.0+1.93%295,400
2026-01-131,640.01,664.01,628.01,659.0+49.0+3.04%357,200
2026-01-091,615.01,624.01,603.01,610.0-2.0-0.12%206,500
2026-01-081,637.01,639.01,612.01,612.0-11.0-0.68%265,500
2026-01-071,618.01,645.01,609.01,623.0+5.0+0.31%282,900
2026-01-061,618.01,623.01,605.01,618.0+1.0+0.06%298,300
2026-01-051,607.01,619.01,601.01,617.0+15.0+0.94%215,700
2025-12-301,610.01,620.01,601.01,602.0-18.0-1.11%162,900
2025-12-291,600.01,625.01,600.01,620.0+20.0+1.25%241,200
2025-12-261,609.01,610.01,587.01,600.00.00.00%240,600
2025-12-251,598.01,615.01,585.01,600.0+24.0+1.52%532,400
2025-12-241,624.01,624.01,569.01,576.0-48.0-2.96%1,334,300
2025-12-231,601.01,629.01,599.01,624.0+17.0+1.06%217,200
2025-12-221,620.01,623.01,598.01,607.0+10.0+0.63%218,100
2025-12-191,580.01,597.01,579.01,597.0+26.0+1.65%215,200
2025-12-181,586.01,595.01,571.01,571.0-19.0-1.19%262,000
2025-12-171,622.01,639.01,576.01,590.0-55.0-3.34%701,100
2025-12-161,584.01,665.01,554.01,645.0+69.0+4.38%595,000
2025-12-151,545.01,576.01,545.01,576.0+4.0+0.25%246,900
2025-12-121,558.01,574.01,556.01,572.0+20.0+1.29%133,700
2025-12-111,557.01,576.01,540.01,552.0-13.0-0.83%241,200
2025-12-101,559.01,615.01,559.01,565.0+8.0+0.51%492,000
2025-12-091,576.01,598.01,540.01,557.0-110.0-6.60%837,000
2025-12-081,665.01,672.01,652.01,667.0+20.0+1.21%51,200
2025-12-051,656.01,658.01,645.01,647.0-18.0-1.08%68,700
2025-12-041,660.01,673.01,660.01,665.0+1.0+0.06%49,500
2025-12-031,668.01,674.01,657.01,664.0-2.0-0.12%73,300
2025-12-021,667.01,682.01,663.01,666.00.00.00%61,300
2025-12-011,699.01,699.01,666.01,666.0-33.0-1.94%53,000
2025-11-281,691.01,700.01,678.01,699.0+2.0+0.12%62,400
2025-11-271,700.01,705.01,695.01,697.0-4.0-0.24%47,100
2025-11-261,690.01,709.01,688.01,701.0+11.0+0.65%80,400
2025-11-251,685.01,694.01,671.01,690.00.00.00%57,100
2025-11-211,657.01,697.01,657.01,690.0+21.0+1.26%80,200
2025-11-201,677.01,683.01,660.01,669.0+4.0+0.24%74,000
2025-11-191,686.01,689.01,653.01,665.0-28.0-1.65%89,400
2025-11-181,682.01,701.01,673.01,693.0-2.0-0.12%102,700
2025-11-171,693.01,695.01,675.01,695.0+22.0+1.32%53,300
2025-11-141,651.01,691.01,650.01,673.0-7.0-0.42%92,700
2025-11-131,710.01,726.01,668.01,680.0-54.0-3.11%141,900
2025-11-121,710.01,739.01,700.01,734.0+28.0+1.64%99,200
2025-11-111,698.01,724.01,695.01,706.0-11.0-0.64%128,800
2025-11-101,705.01,730.01,696.01,717.0+12.0+0.70%215,600
2025-11-071,690.01,719.01,686.01,705.0-14.0-0.81%240,900
2025-11-061,733.01,782.01,661.01,719.0+106.0+6.57%1,054,900
2025-11-051,613.01,613.01,613.01,613.0+300.0+22.85%60,700
2025-11-041,290.01,316.01,272.01,313.0+48.0+3.79%185,700
2025-10-311,240.01,269.01,240.01,265.0+27.0+2.18%57,300
2025-10-301,230.01,250.01,225.01,238.0+7.0+0.57%79,600
2025-10-291,295.01,305.01,222.01,231.0-69.0-5.31%88,300
2025-10-281,330.01,340.01,298.01,300.0-40.0-2.99%56,300
2025-10-271,350.01,350.01,330.01,340.0-1.0-0.07%34,600
2025-10-241,356.01,361.01,332.01,341.0-20.0-1.47%45,200
2025-10-231,334.01,368.01,328.01,361.0+26.0+1.95%62,900
2025-10-221,310.01,343.01,305.01,335.0+13.0+0.98%70,500
2025-10-211,340.01,340.01,316.01,322.0-7.0-0.53%79,800
2025-10-201,309.01,339.01,305.01,329.0+40.0+3.10%65,600
2025-10-171,305.01,308.01,278.01,289.0-12.0-0.92%47,500
2025-10-161,294.01,303.01,288.01,301.0+23.0+1.80%63,500
2025-10-151,241.01,285.01,241.01,278.0+37.0+2.98%64,300
2025-10-141,251.01,303.01,237.01,241.0-44.0-3.42%84,100
2025-10-101,274.01,295.01,274.01,285.0-6.0-0.46%75,100
2025-10-091,289.01,305.01,276.01,291.0+2.0+0.16%48,600
2025-10-081,302.01,308.01,286.01,289.0-15.0-1.15%60,300
2025-10-071,290.01,309.01,279.01,304.0+16.0+1.24%54,800
2025-10-061,275.01,291.01,266.01,288.0+38.0+3.04%78,800
2025-10-031,230.01,250.01,230.01,250.0+22.0+1.79%70,700
2025-10-021,198.01,231.01,196.01,228.0+41.0+3.45%94,300
2025-10-011,200.01,203.01,174.01,187.0-16.0-1.33%84,100
2025-09-301,200.01,216.01,193.01,203.0+4.0+0.33%45,100
2025-09-291,200.01,208.01,186.01,199.0-14.0-1.15%46,700
2025-09-261,209.01,218.01,200.01,213.0+3.0+0.25%34,900
2025-09-251,213.01,213.01,196.01,210.0+11.0+0.92%32,000
2025-09-241,200.01,208.01,187.01,199.00.00.00%39,200
2025-09-221,177.01,200.01,177.01,199.0+22.0+1.87%45,200
2025-09-191,200.01,200.01,165.01,177.0-17.0-1.42%110,000
2025-09-181,194.01,208.01,183.01,194.00.00.00%45,200
2025-09-171,194.01,201.01,177.01,194.0-1.0-0.08%49,500
2025-09-161,220.01,221.01,190.01,195.0-25.0-2.05%55,600
2025-09-121,193.01,220.01,193.01,220.0——69,800

直近120営業日分を表示