東邦レマック
7422スタンダード/卸売業/TOHO LAMAC 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 423.0 | 432.0 | 423.0 | 423.0 | -2.0 | -0.47% | 2,500 |
| 2026-03-12 | 433.0 | 436.0 | 425.0 | 425.0 | -13.0 | -2.97% | 6,600 |
| 2026-03-11 | 442.0 | 447.0 | 438.0 | 438.0 | -12.0 | -2.67% | 32,500 |
| 2026-03-10 | 447.0 | 450.0 | 434.0 | 450.0 | +12.0 | +2.74% | 4,100 |
| 2026-03-09 | 439.0 | 442.0 | 423.0 | 438.0 | -1.0 | -0.23% | 4,000 |
| 2026-03-06 | 439.0 | 439.0 | 439.0 | 439.0 | -8.0 | -1.79% | 100 |
| 2026-03-05 | 434.0 | 447.0 | 434.0 | 447.0 | +15.0 | +3.47% | 900 |
| 2026-03-04 | 443.0 | 450.0 | 432.0 | 432.0 | -14.0 | -3.14% | 5,000 |
| 2026-03-03 | 450.0 | 456.0 | 446.0 | 446.0 | -8.0 | -1.76% | 3,400 |
| 2026-03-02 | 452.0 | 458.0 | 452.0 | 454.0 | 0.0 | 0.00% | 700 |
| 2026-02-27 | 454.0 | 454.0 | 454.0 | 454.0 | -4.0 | -0.87% | 900 |
| 2026-02-26 | 456.0 | 459.0 | 455.0 | 458.0 | +3.0 | +0.66% | 1,100 |
| 2026-02-25 | 462.0 | 462.0 | 455.0 | 455.0 | -5.0 | -1.09% | 2,100 |
| 2026-02-24 | 454.0 | 461.0 | 454.0 | 460.0 | +6.0 | +1.32% | 28,600 |
| 2026-02-20 | 461.0 | 461.0 | 454.0 | 454.0 | +1.0 | +0.22% | 4,000 |
| 2026-02-19 | 454.0 | 455.0 | 453.0 | 453.0 | -1.0 | -0.22% | 23,600 |
| 2026-02-18 | 455.0 | 463.0 | 452.0 | 454.0 | -4.0 | -0.87% | 12,200 |
| 2026-02-17 | 456.0 | 463.0 | 456.0 | 458.0 | -2.0 | -0.43% | 12,100 |
| 2026-02-16 | 453.0 | 470.0 | 452.0 | 460.0 | +2.0 | +0.44% | 3,300 |
| 2026-02-13 | 453.0 | 460.0 | 453.0 | 458.0 | -2.0 | -0.43% | 2,500 |
| 2026-02-12 | 464.0 | 464.0 | 444.0 | 460.0 | -5.0 | -1.08% | 39,800 |
| 2026-02-10 | 464.0 | 466.0 | 464.0 | 465.0 | 0.0 | 0.00% | 8,700 |
| 2026-02-09 | 465.0 | 471.0 | 465.0 | 465.0 | 0.0 | 0.00% | 4,600 |
| 2026-02-06 | 469.0 | 477.0 | 464.0 | 465.0 | -8.0 | -1.69% | 11,900 |
| 2026-02-05 | 480.0 | 480.0 | 472.0 | 473.0 | -5.0 | -1.05% | 9,300 |
| 2026-02-04 | 481.0 | 481.0 | 478.0 | 478.0 | -4.0 | -0.83% | 12,300 |
| 2026-02-03 | 483.0 | 490.0 | 481.0 | 482.0 | -1.0 | -0.21% | 5,900 |
| 2026-02-02 | 484.0 | 492.0 | 482.0 | 483.0 | -13.0 | -2.62% | 17,200 |
| 2026-01-30 | 492.0 | 498.0 | 484.0 | 496.0 | +4.0 | +0.81% | 4,800 |
| 2026-01-29 | 482.0 | 495.0 | 482.0 | 492.0 | +9.0 | +1.86% | 4,600 |
| 2026-01-28 | 485.0 | 485.0 | 483.0 | 483.0 | -6.0 | -1.23% | 2,900 |
| 2026-01-27 | 486.0 | 489.0 | 485.0 | 489.0 | +2.0 | +0.41% | 3,500 |
| 2026-01-26 | 493.0 | 493.0 | 487.0 | 487.0 | -6.0 | -1.22% | 8,400 |
| 2026-01-23 | 491.0 | 494.0 | 491.0 | 493.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-22 | 492.0 | 498.0 | 492.0 | 493.0 | 0.0 | 0.00% | 2,100 |
| 2026-01-21 | 494.0 | 495.0 | 493.0 | 493.0 | -2.0 | -0.40% | 1,900 |
| 2026-01-20 | 499.0 | 499.0 | 495.0 | 495.0 | -2.0 | -0.40% | 1,000 |
| 2026-01-19 | 497.0 | 498.0 | 496.0 | 497.0 | -3.0 | -0.60% | 2,900 |
| 2026-01-16 | 498.0 | 500.0 | 497.0 | 500.0 | +1.0 | +0.20% | 3,000 |
| 2026-01-15 | 502.0 | 502.0 | 497.0 | 499.0 | -3.0 | -0.60% | 4,300 |
| 2026-01-14 | 502.0 | 503.0 | 501.0 | 502.0 | 0.0 | 0.00% | 3,100 |
| 2026-01-13 | 507.0 | 507.0 | 499.0 | 502.0 | -2.0 | -0.40% | 4,000 |
| 2026-01-09 | 500.0 | 504.0 | 500.0 | 504.0 | -1.0 | -0.20% | 1,100 |
| 2026-01-08 | 500.0 | 505.0 | 500.0 | 505.0 | +1.0 | +0.20% | 400 |
| 2026-01-07 | 500.0 | 504.0 | 500.0 | 504.0 | +2.0 | +0.40% | 1,100 |
| 2026-01-06 | 501.0 | 508.0 | 500.0 | 502.0 | +1.0 | +0.20% | 1,500 |
| 2026-01-05 | 497.0 | 503.0 | 497.0 | 501.0 | +1.0 | +0.20% | 2,600 |
| 2025-12-30 | 506.0 | 506.0 | 497.0 | 500.0 | -2.0 | -0.40% | 3,000 |
| 2025-12-29 | 497.0 | 502.0 | 497.0 | 502.0 | +5.0 | +1.01% | 5,700 |
| 2025-12-26 | 495.0 | 498.0 | 493.0 | 497.0 | +2.0 | +0.40% | 34,500 |
| 2025-12-25 | 498.0 | 498.0 | 493.0 | 495.0 | -1.0 | -0.20% | 5,000 |
| 2025-12-24 | 498.0 | 506.0 | 492.0 | 496.0 | -2.0 | -0.40% | 14,600 |
| 2025-12-23 | 499.0 | 499.0 | 493.0 | 498.0 | -1.0 | -0.20% | 5,000 |
| 2025-12-22 | 505.0 | 506.0 | 494.0 | 499.0 | -10.0 | -1.96% | 8,600 |
| 2025-12-19 | 508.0 | 514.0 | 504.0 | 509.0 | -5.0 | -0.97% | 12,500 |
| 2025-12-18 | 517.0 | 524.0 | 507.0 | 514.0 | -29.0 | -5.34% | 76,600 |
| 2025-12-17 | 540.0 | 546.0 | 539.0 | 543.0 | +3.0 | +0.56% | 9,100 |
| 2025-12-16 | 543.0 | 548.0 | 533.0 | 540.0 | 0.0 | 0.00% | 10,500 |
| 2025-12-15 | 537.0 | 549.0 | 536.0 | 540.0 | +3.0 | +0.56% | 13,100 |
| 2025-12-12 | 539.0 | 541.0 | 537.0 | 537.0 | -2.0 | -0.37% | 2,500 |
| 2025-12-11 | 543.0 | 543.0 | 539.0 | 539.0 | -1.0 | -0.19% | 2,800 |
| 2025-12-10 | 544.0 | 545.0 | 540.0 | 540.0 | -1.0 | -0.18% | 5,200 |
| 2025-12-09 | 543.0 | 546.0 | 541.0 | 541.0 | 0.0 | 0.00% | 24,100 |
| 2025-12-08 | 547.0 | 549.0 | 540.0 | 541.0 | -1.0 | -0.18% | 7,500 |
| 2025-12-05 | 540.0 | 545.0 | 540.0 | 542.0 | -1.0 | -0.18% | 13,000 |
| 2025-12-04 | 541.0 | 572.0 | 540.0 | 543.0 | +9.0 | +1.69% | 9,300 |
| 2025-12-03 | 540.0 | 540.0 | 534.0 | 534.0 | -3.0 | -0.56% | 2,000 |
| 2025-12-02 | 546.0 | 546.0 | 521.0 | 537.0 | -2.0 | -0.37% | 7,100 |
| 2025-12-01 | 528.0 | 543.0 | 528.0 | 539.0 | -3.0 | -0.55% | 14,900 |
| 2025-11-28 | 527.0 | 600.0 | 527.0 | 542.0 | +15.0 | +2.85% | 26,400 |
| 2025-11-27 | 536.0 | 558.0 | 527.0 | 527.0 | -2.0 | -0.38% | 9,400 |
| 2025-11-26 | 524.0 | 529.0 | 524.0 | 529.0 | +5.0 | +0.95% | 2,200 |
| 2025-11-25 | 532.0 | 532.0 | 524.0 | 524.0 | -8.0 | -1.50% | 5,600 |
| 2025-11-21 | 531.0 | 535.0 | 529.0 | 532.0 | +1.0 | +0.19% | 3,500 |
| 2025-11-20 | 536.0 | 539.0 | 528.0 | 531.0 | -4.0 | -0.75% | 5,300 |
| 2025-11-19 | 532.0 | 535.0 | 527.0 | 535.0 | +3.0 | +0.56% | 2,400 |
| 2025-11-18 | 532.0 | 532.0 | 531.0 | 532.0 | -5.0 | -0.93% | 1,400 |
| 2025-11-17 | 549.0 | 549.0 | 534.0 | 537.0 | -11.0 | -2.01% | 2,700 |
| 2025-11-14 | 541.0 | 548.0 | 541.0 | 548.0 | +8.0 | +1.48% | 6,800 |
| 2025-11-13 | 535.0 | 542.0 | 535.0 | 540.0 | +11.0 | +2.08% | 5,500 |
| 2025-11-12 | 539.0 | 539.0 | 525.0 | 529.0 | -7.0 | -1.31% | 3,500 |
| 2025-11-11 | 532.0 | 538.0 | 532.0 | 536.0 | +5.0 | +0.94% | 800 |
| 2025-11-10 | 542.0 | 542.0 | 531.0 | 531.0 | -8.0 | -1.48% | 1,000 |
| 2025-11-07 | 545.0 | 545.0 | 537.0 | 539.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-06 | 542.0 | 543.0 | 539.0 | 539.0 | -2.0 | -0.37% | 2,500 |
| 2025-11-05 | 558.0 | 558.0 | 540.0 | 541.0 | -7.0 | -1.28% | 3,400 |
| 2025-11-04 | 558.0 | 558.0 | 548.0 | 548.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-31 | 551.0 | 551.0 | 542.0 | 548.0 | +7.0 | +1.29% | 9,300 |
| 2025-10-30 | 557.0 | 557.0 | 536.0 | 541.0 | 0.0 | 0.00% | 8,500 |
| 2025-10-29 | 552.0 | 552.0 | 532.0 | 541.0 | -9.0 | -1.64% | 7,500 |
| 2025-10-28 | 590.0 | 595.0 | 550.0 | 550.0 | -14.0 | -2.48% | 54,800 |
| 2025-10-27 | 534.0 | 564.0 | 533.0 | 564.0 | 0.0 | 0.00% | 19,500 |
| 2025-10-24 | 552.0 | 577.0 | 550.0 | 564.0 | +11.0 | +1.99% | 22,600 |
| 2025-10-23 | 560.0 | 560.0 | 550.0 | 553.0 | +1.0 | +0.18% | 1,900 |
| 2025-10-22 | 553.0 | 555.0 | 550.0 | 552.0 | +5.0 | +0.91% | 3,600 |
| 2025-10-21 | 544.0 | 550.0 | 544.0 | 547.0 | 0.0 | 0.00% | 6,000 |
| 2025-10-20 | 553.0 | 553.0 | 538.0 | 547.0 | -2.0 | -0.36% | 7,300 |
| 2025-10-17 | 559.0 | 559.0 | 543.0 | 549.0 | -20.0 | -3.51% | 15,300 |
| 2025-10-16 | 542.0 | 569.0 | 542.0 | 569.0 | +17.0 | +3.08% | 11,200 |
| 2025-10-15 | 552.0 | 555.0 | 547.0 | 552.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-14 | 558.0 | 558.0 | 550.0 | 552.0 | -4.0 | -0.72% | 3,600 |
| 2025-10-10 | 551.0 | 591.0 | 551.0 | 556.0 | +1.0 | +0.18% | 19,600 |
| 2025-10-09 | 552.0 | 557.0 | 543.0 | 555.0 | +4.0 | +0.73% | 9,300 |
| 2025-10-08 | 565.0 | 565.0 | 548.0 | 551.0 | -4.0 | -0.72% | 3,300 |
| 2025-10-07 | 555.0 | 564.0 | 555.0 | 555.0 | -4.0 | -0.72% | 6,600 |
| 2025-10-06 | 548.0 | 559.0 | 548.0 | 559.0 | +1.0 | +0.18% | 16,200 |
| 2025-10-03 | 553.0 | 563.0 | 542.0 | 558.0 | +6.0 | +1.09% | 13,700 |
| 2025-10-02 | 552.0 | 557.0 | 544.0 | 552.0 | +10.0 | +1.85% | 4,500 |
| 2025-10-01 | 552.0 | 552.0 | 531.0 | 542.0 | -10.0 | -1.81% | 7,000 |
| 2025-09-30 | 552.0 | 553.0 | 552.0 | 552.0 | 0.0 | 0.00% | 5,200 |
| 2025-09-29 | 571.0 | 571.0 | 551.0 | 552.0 | +1.0 | +0.18% | 3,000 |
| 2025-09-26 | 555.0 | 556.0 | 541.0 | 551.0 | -7.0 | -1.25% | 7,900 |
| 2025-09-25 | 564.0 | 564.0 | 549.0 | 558.0 | -9.0 | -1.59% | 10,000 |
| 2025-09-24 | 576.0 | 578.0 | 560.0 | 567.0 | -13.0 | -2.24% | 11,500 |
| 2025-09-22 | 576.0 | 582.0 | 576.0 | 580.0 | -1.0 | -0.17% | 11,000 |
| 2025-09-19 | 589.0 | 589.0 | 581.0 | 581.0 | -10.0 | -1.69% | 9,300 |
| 2025-09-18 | 567.0 | 598.0 | 556.0 | 591.0 | +25.0 | +4.42% | 16,600 |
| 2025-09-17 | 554.0 | 566.0 | 554.0 | 566.0 | +3.0 | +0.53% | 9,900 |
| 2025-09-16 | 549.0 | 564.0 | 540.0 | 563.0 | +11.0 | +1.99% | 21,200 |
| 2025-09-12 | 581.0 | 581.0 | 521.0 | 552.0 | — | — | 48,400 |
直近120営業日分を表示