KabuInsight

鳥羽洋行

7472
スタンダード/卸売業/TOBA,INC.
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
2026-03-133,945.03,975.03,945.03,975.0+25.0+0.63%600
2026-03-123,975.03,975.03,950.03,950.0-20.0-0.50%600
2026-03-113,990.03,990.03,960.03,970.0-10.0-0.25%1,000
2026-03-103,965.03,980.03,965.03,980.0+25.0+0.63%400
2026-03-093,955.03,960.03,920.03,955.0-5.0-0.13%1,000
2026-03-063,975.03,975.03,955.03,960.0-5.0-0.13%1,400
2026-03-053,960.03,990.03,950.03,965.0+5.0+0.13%1,900
2026-03-043,955.03,960.03,950.03,960.0-10.0-0.25%3,000
2026-03-033,990.03,990.03,970.03,970.0-25.0-0.63%2,200
2026-03-023,990.03,995.03,975.03,995.0+5.0+0.13%3,300
2026-02-273,985.04,010.03,980.03,990.0-10.0-0.25%3,100
2026-02-263,985.04,010.03,985.04,000.0+10.0+0.25%2,300
2026-02-253,990.04,020.03,980.03,990.0-5.0-0.13%1,700
2026-02-244,010.04,020.03,995.03,995.0-25.0-0.62%2,000
2026-02-204,005.04,035.03,995.04,020.0+10.0+0.25%1,300
2026-02-194,045.04,065.04,000.04,010.0+10.0+0.25%2,100
2026-02-184,030.04,030.04,000.04,000.0-30.0-0.74%1,400
2026-02-174,010.04,045.04,000.04,030.0+15.0+0.37%1,500
2026-02-164,010.04,020.04,010.04,015.0+5.0+0.12%2,700
2026-02-134,030.04,030.04,000.04,010.0-20.0-0.50%1,700
2026-02-124,035.04,035.04,020.04,030.0+10.0+0.25%1,000
2026-02-104,020.04,020.04,000.04,020.0+5.0+0.12%1,500
2026-02-094,020.04,020.04,000.04,015.00.00.00%3,300
2026-02-063,995.04,040.03,995.04,015.0+15.0+0.38%3,100
2026-02-053,970.04,020.03,970.04,000.0+30.0+0.76%900
2026-02-043,970.03,995.03,950.03,970.0+10.0+0.25%1,000
2026-02-033,995.03,995.03,940.03,960.0-40.0-1.00%1,800
2026-02-023,960.04,000.03,920.04,000.0+40.0+1.01%2,100
2026-01-304,000.04,000.03,955.03,960.0-40.0-1.00%2,600
2026-01-294,025.04,025.04,000.04,000.0-25.0-0.62%1,300
2026-01-284,020.04,025.04,020.04,025.0-40.0-0.98%200
2026-01-274,015.04,065.04,015.04,065.0+50.0+1.25%400
2026-01-264,050.04,050.04,015.04,015.0-35.0-0.86%1,000
2026-01-234,045.04,055.04,045.04,050.0+5.0+0.12%600
2026-01-224,060.04,085.04,045.04,045.0-10.0-0.25%1,400
2026-01-214,065.04,095.04,055.04,055.0-5.0-0.12%1,400
2026-01-204,065.04,070.04,060.04,060.0-5.0-0.12%400
2026-01-194,080.04,080.04,065.04,065.0+5.0+0.12%700
2026-01-164,085.04,085.04,035.04,060.0-30.0-0.73%1,100
2026-01-154,055.04,090.04,045.04,090.0+45.0+1.11%2,700
2026-01-144,060.04,060.04,020.04,045.0-10.0-0.25%1,000
2026-01-134,090.04,090.04,030.04,055.0-5.0-0.12%2,600
2026-01-094,035.04,065.04,005.04,060.0+50.0+1.25%2,500
2026-01-084,080.04,100.04,000.04,010.0-70.0-1.72%7,800
2026-01-074,080.04,100.04,060.04,080.00.00.00%1,000
2026-01-064,070.04,090.04,070.04,080.0-25.0-0.61%300
2026-01-054,120.04,120.04,070.04,105.0+40.0+0.98%3,200
2025-12-304,065.04,070.04,020.04,065.0+70.0+1.75%1,100
2025-12-294,010.04,065.03,990.03,995.00.00.00%2,600
2025-12-263,965.04,000.03,960.03,995.00.00.00%3,200
2025-12-254,000.04,000.03,960.03,995.0-10.0-0.25%2,300
2025-12-244,030.04,030.04,005.04,005.0-25.0-0.62%1,100
2025-12-234,015.04,060.04,005.04,030.0+10.0+0.25%1,700
2025-12-224,050.04,050.04,020.04,020.0-30.0-0.74%900
2025-12-194,045.04,055.04,045.04,050.0-20.0-0.49%700
2025-12-184,025.04,070.04,025.04,070.0+35.0+0.87%400
2025-12-174,125.04,125.04,030.04,035.0-60.0-1.47%1,500
2025-12-164,105.04,110.04,095.04,095.0-10.0-0.24%1,000
2025-12-154,110.04,150.04,105.04,105.0-5.0-0.12%1,400
2025-12-124,080.04,110.04,060.04,110.0+35.0+0.86%1,600
2025-12-114,075.04,080.04,070.04,075.0+5.0+0.12%1,100
2025-12-104,070.04,070.04,050.04,070.0+20.0+0.49%1,600
2025-12-094,065.04,075.04,050.04,050.0-15.0-0.37%700
2025-12-084,065.04,075.04,050.04,065.0+5.0+0.12%1,400
2025-12-054,030.04,060.04,030.04,060.0+35.0+0.87%1,700
2025-12-044,025.04,055.04,010.04,025.0-15.0-0.37%500
2025-12-034,030.04,060.04,025.04,040.0-25.0-0.62%500
2025-12-024,030.04,080.04,020.04,065.0+30.0+0.74%1,600
2025-12-014,050.04,075.04,025.04,035.0-10.0-0.25%1,700
2025-11-284,025.04,090.04,020.04,045.0+25.0+0.62%600
2025-11-274,040.04,080.04,020.04,020.0-25.0-0.62%500
2025-11-264,050.04,100.04,045.04,045.0-35.0-0.86%700
2025-11-254,100.04,100.04,065.04,080.0-20.0-0.49%900
2025-11-214,030.04,100.04,005.04,100.0+80.0+1.99%1,800
2025-11-204,015.04,060.04,005.04,020.0+5.0+0.12%2,100
2025-11-193,940.04,015.03,940.04,015.0+35.0+0.88%400
2025-11-184,040.04,040.03,980.03,980.0-60.0-1.49%600
2025-11-174,040.04,055.04,000.04,040.00.00.00%1,300
2025-11-144,025.04,050.04,020.04,040.0+5.0+0.12%500
2025-11-134,065.04,065.04,015.04,035.0-20.0-0.49%1,500
2025-11-124,025.04,065.04,015.04,055.0+35.0+0.87%2,400
2025-11-114,055.04,055.04,020.04,020.0-60.0-1.47%500
2025-11-104,080.04,110.04,040.04,080.0-40.0-0.97%3,300
2025-11-074,050.04,125.04,050.04,120.0+50.0+1.23%3,400
2025-11-064,030.04,070.03,960.04,070.0+40.0+0.99%1,700
2025-11-053,950.04,035.03,945.04,030.0+50.0+1.26%1,500
2025-11-043,900.03,980.03,900.03,980.0+80.0+2.05%2,500
2025-10-313,925.03,945.03,870.03,900.0-50.0-1.27%1,200
2025-10-303,950.03,975.03,920.03,950.00.00.00%900
2025-10-293,900.03,955.03,890.03,950.0-20.0-0.50%1,000
2025-10-284,015.04,040.03,950.03,970.0-45.0-1.12%4,400
2025-10-274,020.04,020.03,975.04,015.00.00.00%1,400
2025-10-244,015.04,050.03,985.04,015.00.00.00%900
2025-10-234,015.04,015.04,015.04,015.00.00.00%200
2025-10-224,010.04,040.03,990.04,015.00.00.00%1,400
2025-10-214,080.04,110.04,015.04,015.0-80.0-1.95%4,400
2025-10-204,085.04,095.03,960.04,095.0+35.0+0.86%2,800
2025-10-174,080.04,080.04,035.04,060.0-20.0-0.49%1,000
2025-10-164,085.04,085.04,050.04,080.0+20.0+0.49%600
2025-10-154,065.04,080.04,020.04,060.0+5.0+0.12%1,700
2025-10-144,015.04,085.04,005.04,055.0+40.0+1.00%2,800
2025-10-104,020.04,020.04,015.04,015.0-5.0-0.12%1,100
2025-10-094,055.04,080.04,020.04,020.0-10.0-0.25%600
2025-10-084,040.04,040.04,025.04,030.0-30.0-0.74%600
2025-10-074,090.04,090.04,060.04,060.0-30.0-0.73%800
2025-10-064,100.04,170.04,065.04,090.0+30.0+0.74%900
2025-10-034,100.04,100.04,040.04,060.0-15.0-0.37%700
2025-10-024,025.04,075.04,025.04,075.0+55.0+1.37%1,200
2025-10-014,155.04,155.04,005.04,020.0-140.0-3.37%3,000
2025-09-304,160.04,190.04,160.04,160.0-5.0-0.12%700
2025-09-294,200.04,210.04,110.04,165.0-35.0-0.83%4,400
2025-09-264,200.04,270.04,200.04,200.0+35.0+0.84%17,400
2025-09-254,160.04,190.04,105.04,165.0+5.0+0.12%2,900
2025-09-244,200.04,245.04,150.04,160.0-30.0-0.72%2,700
2025-09-224,100.04,190.04,100.04,190.0+90.0+2.20%2,500
2025-09-194,050.04,100.04,050.04,100.0+60.0+1.49%1,100
2025-09-184,070.04,070.03,955.04,040.0-35.0-0.86%1,600
2025-09-174,050.04,080.04,015.04,075.0-25.0-0.61%900
2025-09-163,995.04,100.03,970.04,100.0+120.0+3.02%2,800
2025-09-123,995.03,995.03,925.03,980.0——1,300

直近120営業日分を表示