KabuInsight

東京精密

7729
プライム/精密機器/TOKYO SEIMITSU 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
2026-03-1314,355.014,600.014,270.014,415.0-540.0-3.61%543,100
2026-03-1215,320.015,490.014,825.014,955.0-570.0-3.67%421,500
2026-03-1115,470.015,760.015,330.015,525.0+530.0+3.53%441,200
2026-03-1015,080.015,475.014,760.014,995.0+755.0+5.30%413,500
2026-03-0914,355.014,835.013,820.014,240.0-1915.0-11.85%692,700
2026-03-0615,690.016,170.015,690.016,155.0-185.0-1.13%470,700
2026-03-0516,295.016,675.015,950.016,340.0+735.0+4.71%375,800
2026-03-0416,005.016,580.015,365.015,605.0-1110.0-6.64%506,600
2026-03-0317,260.017,380.016,595.016,715.0-545.0-3.16%381,900
2026-03-0216,780.017,625.016,670.017,260.0-40.0-0.23%387,700
2026-02-2717,135.017,470.016,915.017,300.0-935.0-5.13%1,010,500
2026-02-2618,185.018,375.017,820.018,235.0+345.0+1.93%482,200
2026-02-2517,835.018,185.017,610.017,890.0+855.0+5.02%707,500
2026-02-2416,895.017,105.016,675.017,035.0+140.0+0.83%403,600
2026-02-2016,830.016,980.016,655.016,895.0-130.0-0.76%230,900
2026-02-1916,700.017,140.016,700.017,025.0+525.0+3.18%238,700
2026-02-1816,790.016,880.016,390.016,500.0+280.0+1.73%318,300
2026-02-1716,350.016,400.015,910.016,220.0-230.0-1.40%321,300
2026-02-1617,115.017,140.016,445.016,450.0-180.0-1.08%366,400
2026-02-1316,915.017,210.016,575.016,630.0-490.0-2.86%366,400
2026-02-1217,000.017,455.016,900.017,120.0+420.0+2.51%495,100
2026-02-1016,150.016,860.015,850.016,700.0+880.0+5.56%781,900
2026-02-0915,045.016,170.014,440.015,820.0+1975.0+14.27%1,158,500
2026-02-0613,330.013,960.013,250.013,845.0+285.0+2.10%450,600
2026-02-0513,805.013,895.013,395.013,560.0-435.0-3.11%344,200
2026-02-0413,945.014,065.013,625.013,995.0-170.0-1.20%246,600
2026-02-0313,900.014,205.013,705.014,165.0+750.0+5.59%408,600
2026-02-0213,570.014,025.013,350.013,415.0-535.0-3.84%533,300
2026-01-3014,300.014,480.013,835.013,950.0-95.0-0.68%561,600
2026-01-2914,350.014,860.013,755.014,045.0+100.0+0.72%850,600
2026-01-2813,740.013,960.013,500.013,945.0+380.0+2.80%528,600
2026-01-2713,160.013,635.013,110.013,565.0+470.0+3.59%312,000
2026-01-2613,110.013,410.013,055.013,095.0-500.0-3.68%343,600
2026-01-2313,535.013,890.013,500.013,595.0+60.0+0.44%497,700
2026-01-2213,205.014,050.013,125.013,535.0+885.0+7.00%742,200
2026-01-2112,200.012,670.012,200.012,650.0+225.0+1.81%260,600
2026-01-2012,605.012,655.012,330.012,425.0-230.0-1.82%202,400
2026-01-1912,675.012,700.012,460.012,655.0-140.0-1.09%240,600
2026-01-1612,540.012,795.012,355.012,795.0+460.0+3.73%341,300
2026-01-1512,295.012,350.012,050.012,335.0-165.0-1.32%279,200
2026-01-1412,360.012,540.012,250.012,500.0+120.0+0.97%269,300
2026-01-1312,100.012,540.012,070.012,380.0+620.0+5.27%360,000
2026-01-0911,740.011,895.011,470.011,760.0+40.0+0.34%276,400
2026-01-0811,785.011,980.011,700.011,720.0-70.0-0.59%199,500
2026-01-0711,945.012,215.011,765.011,790.0+85.0+0.73%416,500
2026-01-0611,715.011,865.011,575.011,705.0+170.0+1.47%356,300
2026-01-0511,350.011,600.011,300.011,535.0+430.0+3.87%286,800
2025-12-3011,100.011,255.011,070.011,105.0-105.0-0.94%157,600
2025-12-2911,380.011,380.011,090.011,210.0-215.0-1.88%223,700
2025-12-2611,440.011,515.011,270.011,425.0+135.0+1.20%256,100
2025-12-2511,105.011,290.011,055.011,290.0+190.0+1.71%150,600
2025-12-2411,095.011,260.010,995.011,100.0+130.0+1.19%273,400
2025-12-2311,085.011,230.010,880.010,970.0-80.0-0.72%324,500
2025-12-2210,895.011,170.010,730.011,050.0+665.0+6.40%309,800
2025-12-1910,380.010,460.010,330.010,385.0+80.0+0.78%215,600
2025-12-1810,205.010,465.010,200.010,305.0-195.0-1.86%237,400
2025-12-1710,165.010,540.010,100.010,500.0+295.0+2.89%316,400
2025-12-1610,300.010,455.010,200.010,205.0-135.0-1.31%328,300
2025-12-1510,660.010,740.010,300.010,340.0-570.0-5.22%277,600
2025-12-1210,990.011,000.010,805.010,910.0-5.0-0.05%283,500
2025-12-1111,170.011,200.010,865.010,915.0-195.0-1.76%239,500
2025-12-1010,910.011,135.010,765.011,110.0+145.0+1.32%328,900
2025-12-0910,885.011,070.010,820.010,965.0+115.0+1.06%212,400
2025-12-0810,845.010,890.010,700.010,850.0+155.0+1.45%160,600
2025-12-0510,680.010,810.010,590.010,695.0-135.0-1.25%156,900
2025-12-0410,720.010,930.010,550.010,830.0+135.0+1.26%246,600
2025-12-0310,560.010,790.010,430.010,695.0+395.0+3.83%321,200
2025-12-0210,405.010,495.010,265.010,300.0-40.0-0.39%171,400
2025-12-0110,545.010,655.010,270.010,340.0-35.0-0.34%197,400
2025-11-2810,455.010,545.010,300.010,375.0-10.0-0.10%219,600
2025-11-2710,500.010,500.010,300.010,385.0+20.0+0.19%256,600
2025-11-2610,300.010,420.010,255.010,365.0+135.0+1.32%217,200
2025-11-2510,895.010,905.010,220.010,230.0-65.0-0.63%376,100
2025-11-2110,320.010,410.010,200.010,295.0-540.0-4.98%681,100
2025-11-2010,920.010,940.010,650.010,835.0+750.0+7.44%469,300
2025-11-1910,290.010,300.09,940.010,085.0-215.0-2.09%302,100
2025-11-1810,305.010,590.010,200.010,300.0-115.0-1.10%395,000
2025-11-1710,345.010,450.010,225.010,415.0+140.0+1.36%247,600
2025-11-1410,335.010,435.010,120.010,275.0-395.0-3.70%348,400
2025-11-1310,690.010,870.010,640.010,670.0+65.0+0.61%511,300
2025-11-1210,300.010,630.010,060.010,605.0-165.0-1.53%556,300
2025-11-1111,105.011,135.010,590.010,770.0-175.0-1.60%351,000
2025-11-1010,900.011,080.010,675.010,945.0+160.0+1.48%454,100
2025-11-0710,560.010,905.010,445.010,785.0-75.0-0.69%586,000
2025-11-0611,275.011,520.010,720.010,860.0-120.0-1.09%622,400
2025-11-059,651.011,145.09,363.010,980.0-160.0-1.44%2,352,100
2025-11-0410,795.011,320.010,720.011,140.0+480.0+4.50%1,176,200
2025-10-3110,315.010,800.010,315.010,660.0+350.0+3.39%627,800
2025-10-3010,360.010,525.010,005.010,310.0-415.0-3.87%807,300
2025-10-2910,555.010,830.010,435.010,725.0+375.0+3.62%507,400
2025-10-2810,410.010,495.010,340.010,350.0-140.0-1.33%179,600
2025-10-2710,500.010,500.010,290.010,490.0+220.0+2.14%265,800
2025-10-2410,160.010,270.010,060.010,270.0+225.0+2.24%371,900
2025-10-239,997.010,095.09,921.010,045.0-170.0-1.66%331,300
2025-10-2210,130.010,290.010,040.010,215.0-50.0-0.49%310,200
2025-10-2110,365.010,425.010,165.010,265.0+5.0+0.05%240,400
2025-10-2010,135.010,280.09,993.010,260.0+278.0+2.79%256,700
2025-10-1710,075.010,090.09,937.09,982.0-203.0-1.99%291,000
2025-10-1610,405.010,420.010,180.010,185.0+45.0+0.44%257,800
2025-10-159,934.010,140.09,901.010,140.0+168.0+1.68%313,400
2025-10-1410,050.010,270.09,875.09,972.0-288.0-2.81%514,500
2025-10-1010,320.010,370.010,155.010,260.0-195.0-1.87%412,200
2025-10-0910,680.010,750.010,455.010,455.0-200.0-1.88%510,100
2025-10-0810,615.010,820.010,600.010,655.0-260.0-2.38%299,300
2025-10-0711,060.011,280.010,845.010,915.0-105.0-0.95%294,500
2025-10-0611,000.011,080.010,815.011,020.0+300.0+2.80%408,900
2025-10-0310,895.010,900.010,615.010,720.0-115.0-1.06%369,600
2025-10-0210,380.010,895.010,355.010,835.0+903.0+9.09%610,200
2025-10-0110,055.010,120.09,899.09,932.0-123.0-1.22%328,300
2025-09-3010,240.010,240.09,984.010,055.0-45.0-0.45%303,400
2025-09-2910,000.010,150.09,912.010,100.0+100.0+1.00%302,700
2025-09-2610,510.010,560.010,000.010,000.0-705.0-6.59%521,500
2025-09-2510,490.010,830.010,465.010,705.0+125.0+1.18%407,100
2025-09-2410,170.010,665.010,125.010,580.0+380.0+3.73%616,600
2025-09-2210,210.010,320.010,155.010,200.0+60.0+0.59%381,000
2025-09-199,999.010,215.09,795.010,140.0+591.0+6.19%1,156,500
2025-09-189,257.09,664.09,160.09,549.0+442.0+4.85%776,900
2025-09-179,149.09,447.09,080.09,107.0+107.0+1.19%923,500
2025-09-168,917.09,098.08,832.09,000.0+296.0+3.40%448,300
2025-09-128,699.08,834.08,626.08,704.0——456,000

直近120営業日分を表示