KabuInsight

ＴＢＫ

7277
スタンダード/輸送用機器/TBK 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
2026-03-13383.0384.0377.0380.0-5.0-1.30%70,400
2026-03-12390.0390.0383.0385.0-3.0-0.77%32,800
2026-03-11392.0396.0388.0388.0-4.0-1.02%40,700
2026-03-10390.0393.0387.0392.0+7.0+1.82%37,800
2026-03-09390.0390.0375.0385.0-9.0-2.28%96,100
2026-03-06393.0398.0393.0394.0-1.0-0.25%29,400
2026-03-05382.0402.0382.0395.0+15.0+3.95%69,400
2026-03-04391.0392.0374.0380.0-17.0-4.28%142,500
2026-03-03401.0403.0397.0397.0-4.0-1.00%53,800
2026-03-02405.0414.0391.0401.0-9.0-2.20%255,500
2026-02-27412.0413.0408.0410.0-1.0-0.24%33,200
2026-02-26415.0424.0407.0411.0-1.0-0.24%185,800
2026-02-25416.0418.0412.0412.0-1.0-0.24%63,400
2026-02-24409.0415.0404.0413.0+4.0+0.98%53,700
2026-02-20397.0409.0392.0409.0+12.0+3.02%79,600
2026-02-19400.0401.0397.0397.0-5.0-1.24%33,200
2026-02-18400.0403.0398.0402.0+2.0+0.50%54,400
2026-02-17391.0400.0391.0400.0+10.0+2.56%76,100
2026-02-16383.0390.0378.0390.0+12.0+3.17%85,600
2026-02-13382.0382.0375.0378.0-4.0-1.05%65,700
2026-02-12382.0382.0377.0382.0+3.0+0.79%59,900
2026-02-10376.0381.0374.0379.0+5.0+1.34%89,500
2026-02-09380.0380.0374.0374.0-1.0-0.27%43,300
2026-02-06373.0378.0370.0375.0+2.0+0.54%63,100
2026-02-05371.0374.0371.0373.00.00.00%40,900
2026-02-04374.0377.0371.0373.0-2.0-0.53%49,200
2026-02-03373.0377.0372.0375.0+2.0+0.54%22,700
2026-02-02378.0380.0373.0373.0-4.0-1.06%50,900
2026-01-30374.0379.0373.0377.0+5.0+1.34%13,400
2026-01-29372.0373.0370.0372.0-2.0-0.53%37,300
2026-01-28376.0376.0372.0374.0-4.0-1.06%24,200
2026-01-27383.0383.0376.0378.0-5.0-1.31%46,600
2026-01-26383.0385.0381.0383.0-2.0-0.52%57,700
2026-01-23380.0385.0377.0385.0+6.0+1.58%99,400
2026-01-22379.0379.0376.0379.0+2.0+0.53%27,900
2026-01-21375.0377.0372.0377.0+2.0+0.53%39,700
2026-01-20379.0379.0375.0375.0-4.0-1.06%32,700
2026-01-19376.0379.0375.0379.0+4.0+1.07%37,700
2026-01-16374.0375.0374.0375.0+1.0+0.27%27,700
2026-01-15371.0374.0371.0374.0+3.0+0.81%30,000
2026-01-14372.0373.0370.0371.0+1.0+0.27%23,500
2026-01-13371.0372.0370.0370.0+1.0+0.27%38,900
2026-01-09369.0369.0366.0369.00.00.00%31,300
2026-01-08368.0370.0367.0369.0+1.0+0.27%33,500
2026-01-07365.0369.0365.0368.0+5.0+1.38%60,400
2026-01-06363.0363.0361.0363.00.00.00%33,700
2026-01-05363.0363.0361.0363.0+3.0+0.83%28,200
2025-12-30359.0361.0358.0360.0+1.0+0.28%18,400
2025-12-29363.0363.0359.0359.0-2.0-0.55%29,000
2025-12-26359.0362.0357.0361.0+2.0+0.56%39,200
2025-12-25358.0359.0355.0359.0+1.0+0.28%30,000
2025-12-24360.0360.0356.0358.0-2.0-0.56%40,600
2025-12-23360.0360.0357.0360.0-1.0-0.28%25,500
2025-12-22361.0361.0359.0361.00.00.00%53,400
2025-12-19359.0362.0359.0361.0+1.0+0.28%14,400
2025-12-18361.0363.0358.0360.0-3.0-0.83%35,700
2025-12-17358.0363.0357.0363.0+8.0+2.25%61,900
2025-12-16362.0363.0355.0355.0-4.0-1.11%61,100
2025-12-15359.0361.0357.0359.0+1.0+0.28%50,300
2025-12-12354.0358.0351.0358.0+7.0+1.99%64,500
2025-12-11353.0355.0350.0351.0-3.0-0.85%61,700
2025-12-10354.0355.0350.0354.0+3.0+0.85%57,900
2025-12-09351.0353.0349.0351.0+1.0+0.29%34,900
2025-12-08353.0353.0347.0350.0-1.0-0.28%27,900
2025-12-05357.0357.0350.0351.0-3.0-0.85%40,800
2025-12-04355.0357.0352.0354.00.00.00%28,100
2025-12-03355.0359.0351.0354.0-1.0-0.28%51,000
2025-12-02354.0358.0353.0355.0+1.0+0.28%23,500
2025-12-01357.0359.0352.0354.0-3.0-0.84%53,600
2025-11-28350.0358.0345.0357.0+12.0+3.48%109,300
2025-11-27348.0351.0345.0345.0-7.0-1.99%51,200
2025-11-26344.0352.0344.0352.0+8.0+2.33%41,100
2025-11-25340.0344.0335.0344.0-11.0-3.10%110,800
2025-11-21343.0355.0343.0355.0+7.0+2.01%33,100
2025-11-20347.0348.0344.0348.0+1.0+0.29%24,300
2025-11-19342.0347.0339.0347.0+10.0+2.97%45,200
2025-11-18341.0346.0337.0337.0-8.0-2.32%49,400
2025-11-17345.0345.0337.0345.00.00.00%45,400
2025-11-14336.0347.0336.0345.0-13.0-3.63%203,700
2025-11-13361.0371.0350.0358.0-2.0-0.56%229,700
2025-11-12355.0362.0352.0360.0+3.0+0.84%91,300
2025-11-11347.0358.0344.0357.0+13.0+3.78%123,300
2025-11-10334.0348.0333.0344.0+13.0+3.93%77,000
2025-11-07334.0334.0331.0331.0-3.0-0.90%12,500
2025-11-06332.0334.0331.0334.0+3.0+0.91%14,700
2025-11-05330.0332.0326.0331.0+3.0+0.91%22,400
2025-11-04333.0333.0327.0328.0-1.0-0.30%21,200
2025-10-31330.0331.0326.0329.0-4.0-1.20%19,100
2025-10-30329.0333.0327.0333.0+5.0+1.52%27,600
2025-10-29331.0331.0328.0328.0-3.0-0.91%12,900
2025-10-28336.0336.0331.0331.0-5.0-1.49%27,900
2025-10-27335.0337.0333.0336.0+1.0+0.30%28,100
2025-10-24334.0335.0332.0335.0+5.0+1.52%15,200
2025-10-23331.0334.0324.0330.0-3.0-0.90%65,100
2025-10-22333.0336.0330.0333.0+1.0+0.30%45,300
2025-10-21336.0336.0330.0332.0-1.0-0.30%34,600
2025-10-20335.0335.0330.0333.00.00.00%40,400
2025-10-17331.0333.0329.0333.0+1.0+0.30%21,400
2025-10-16329.0332.0329.0332.0+3.0+0.91%17,700
2025-10-15325.0329.0324.0329.0+6.0+1.86%29,100
2025-10-14324.0325.0319.0323.0-4.0-1.22%44,700
2025-10-10330.0330.0324.0327.0-2.0-0.61%27,700
2025-10-09330.0332.0329.0329.0-1.0-0.30%13,400
2025-10-08328.0332.0328.0330.0+3.0+0.92%27,900
2025-10-07329.0330.0327.0327.0-2.0-0.61%26,800
2025-10-06337.0338.0328.0329.00.00.00%46,100
2025-10-03324.0330.0323.0329.0+10.0+3.13%42,900
2025-10-02325.0325.0319.0319.0-4.0-1.24%69,600
2025-10-01333.0333.0320.0323.0-7.0-2.12%59,000
2025-09-30336.0336.0327.0330.0-6.0-1.79%55,000
2025-09-29340.0340.0335.0336.0-6.0-1.75%43,800
2025-09-26338.0343.0338.0342.0+5.0+1.48%44,900
2025-09-25339.0340.0336.0337.0-2.0-0.59%34,200
2025-09-24341.0342.0336.0339.0-2.0-0.59%52,700
2025-09-22343.0344.0339.0341.0-1.0-0.29%66,900
2025-09-19339.0342.0337.0342.0+2.0+0.59%59,100
2025-09-18342.0342.0335.0340.0+3.0+0.89%60,400
2025-09-17346.0346.0337.0337.0-9.0-2.60%55,900
2025-09-16346.0348.0344.0346.00.00.00%42,700
2025-09-12342.0348.0339.0346.0——110,600

直近120営業日分を表示