東京ボード工業
7815スタンダード/その他製品/TOKYO BOARD INDUSTRIES 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 | 392.0 | 405.0 | 392.0 | 405.0 | +12.0 | +3.05% | 15,400 |
| 2026-03-12 | 390.0 | 396.0 | 390.0 | 393.0 | +3.0 | +0.77% | 7,100 |
| 2026-03-11 | 391.0 | 400.0 | 390.0 | 390.0 | -1.0 | -0.26% | 7,500 |
| 2026-03-10 | 385.0 | 393.0 | 380.0 | 391.0 | +13.0 | +3.44% | 3,400 |
| 2026-03-09 | 374.0 | 382.0 | 374.0 | 378.0 | -3.0 | -0.79% | 3,000 |
| 2026-03-06 | 377.0 | 381.0 | 377.0 | 381.0 | -4.0 | -1.04% | 900 |
| 2026-03-05 | 375.0 | 387.0 | 375.0 | 385.0 | +12.0 | +3.22% | 4,500 |
| 2026-03-04 | 387.0 | 387.0 | 373.0 | 373.0 | -16.0 | -4.11% | 13,300 |
| 2026-03-03 | 383.0 | 389.0 | 381.0 | 389.0 | +8.0 | +2.10% | 2,200 |
| 2026-03-02 | 380.0 | 391.0 | 380.0 | 381.0 | -4.0 | -1.04% | 4,100 |
| 2026-02-27 | 385.0 | 391.0 | 381.0 | 385.0 | -1.0 | -0.26% | 3,400 |
| 2026-02-26 | 386.0 | 391.0 | 386.0 | 386.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-25 | 383.0 | 392.0 | 383.0 | 386.0 | +6.0 | +1.58% | 5,700 |
| 2026-02-24 | 372.0 | 393.0 | 372.0 | 380.0 | +4.0 | +1.06% | 12,700 |
| 2026-02-20 | 384.0 | 393.0 | 368.0 | 376.0 | -16.0 | -4.08% | 31,100 |
| 2026-02-19 | 386.0 | 444.0 | 386.0 | 392.0 | +6.0 | +1.55% | 39,800 |
| 2026-02-18 | 393.0 | 399.0 | 382.0 | 386.0 | -4.0 | -1.03% | 17,900 |
| 2026-02-17 | 380.0 | 450.0 | 379.0 | 390.0 | +9.0 | +2.36% | 74,100 |
| 2026-02-16 | 382.0 | 385.0 | 378.0 | 381.0 | -5.0 | -1.30% | 3,300 |
| 2026-02-13 | 374.0 | 395.0 | 374.0 | 386.0 | +18.0 | +4.89% | 7,300 |
| 2026-02-12 | 373.0 | 374.0 | 365.0 | 368.0 | -9.0 | -2.39% | 5,800 |
| 2026-02-10 | 380.0 | 384.0 | 377.0 | 377.0 | +1.0 | +0.27% | 17,600 |
| 2026-02-09 | 374.0 | 376.0 | 371.0 | 376.0 | +7.0 | +1.90% | 2,000 |
| 2026-02-06 | 377.0 | 377.0 | 365.0 | 369.0 | -4.0 | -1.07% | 4,100 |
| 2026-02-05 | 373.0 | 375.0 | 373.0 | 373.0 | +2.0 | +0.54% | 1,900 |
| 2026-02-04 | 370.0 | 375.0 | 369.0 | 371.0 | -3.0 | -0.80% | 3,600 |
| 2026-02-03 | 372.0 | 377.0 | 372.0 | 374.0 | +3.0 | +0.81% | 2,300 |
| 2026-02-02 | 376.0 | 376.0 | 370.0 | 371.0 | -4.0 | -1.07% | 1,100 |
| 2026-01-30 | 373.0 | 377.0 | 373.0 | 375.0 | +5.0 | +1.35% | 4,600 |
| 2026-01-29 | 370.0 | 371.0 | 364.0 | 370.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-28 | 373.0 | 373.0 | 370.0 | 370.0 | -3.0 | -0.80% | 14,400 |
| 2026-01-27 | 375.0 | 377.0 | 373.0 | 373.0 | -2.0 | -0.53% | 13,300 |
| 2026-01-26 | 377.0 | 377.0 | 374.0 | 375.0 | -3.0 | -0.79% | 4,100 |
| 2026-01-23 | 377.0 | 379.0 | 376.0 | 378.0 | +2.0 | +0.53% | 4,300 |
| 2026-01-22 | 378.0 | 382.0 | 375.0 | 376.0 | -3.0 | -0.79% | 7,600 |
| 2026-01-21 | 379.0 | 395.0 | 378.0 | 379.0 | 0.0 | 0.00% | 9,500 |
| 2026-01-20 | 381.0 | 389.0 | 376.0 | 379.0 | 0.0 | 0.00% | 13,600 |
| 2026-01-19 | 375.0 | 396.0 | 373.0 | 379.0 | +4.0 | +1.07% | 15,900 |
| 2026-01-16 | 372.0 | 379.0 | 370.0 | 375.0 | +7.0 | +1.90% | 7,500 |
| 2026-01-15 | 365.0 | 372.0 | 365.0 | 368.0 | +4.0 | +1.10% | 12,300 |
| 2026-01-14 | 371.0 | 371.0 | 364.0 | 364.0 | -15.0 | -3.96% | 20,600 |
| 2026-01-13 | 386.0 | 386.0 | 379.0 | 379.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-09 | 382.0 | 383.0 | 377.0 | 379.0 | -3.0 | -0.79% | 3,400 |
| 2026-01-08 | 382.0 | 382.0 | 372.0 | 382.0 | +5.0 | +1.33% | 3,400 |
| 2026-01-07 | 379.0 | 381.0 | 377.0 | 377.0 | +3.0 | +0.80% | 4,100 |
| 2026-01-06 | 377.0 | 381.0 | 369.0 | 374.0 | -5.0 | -1.32% | 11,600 |
| 2026-01-05 | 386.0 | 386.0 | 376.0 | 379.0 | +2.0 | +0.53% | 8,800 |
| 2025-12-30 | 374.0 | 380.0 | 374.0 | 377.0 | +3.0 | +0.80% | 4,200 |
| 2025-12-29 | 383.0 | 404.0 | 374.0 | 374.0 | +7.0 | +1.91% | 17,900 |
| 2025-12-26 | 377.0 | 381.0 | 367.0 | 367.0 | -2.0 | -0.54% | 13,500 |
| 2025-12-25 | 372.0 | 381.0 | 362.0 | 369.0 | -3.0 | -0.81% | 34,300 |
| 2025-12-24 | 382.0 | 382.0 | 353.0 | 372.0 | -4.0 | -1.06% | 44,700 |
| 2025-12-23 | 384.0 | 384.0 | 373.0 | 376.0 | 0.0 | 0.00% | 38,800 |
| 2025-12-22 | 382.0 | 400.0 | 376.0 | 376.0 | +10.0 | +2.73% | 40,300 |
| 2025-12-19 | 396.0 | 396.0 | 362.0 | 366.0 | -28.0 | -7.11% | 32,600 |
| 2025-12-18 | 437.0 | 437.0 | 385.0 | 394.0 | -41.0 | -9.43% | 46,900 |
| 2025-12-17 | 461.0 | 461.0 | 435.0 | 435.0 | -26.0 | -5.64% | 3,000 |
| 2025-12-16 | 445.0 | 468.0 | 445.0 | 461.0 | +16.0 | +3.60% | 4,900 |
| 2025-12-15 | 460.0 | 460.0 | 444.0 | 445.0 | -9.0 | -1.98% | 3,300 |
| 2025-12-12 | 434.0 | 454.0 | 434.0 | 454.0 | +21.0 | +4.85% | 6,600 |
| 2025-12-11 | 443.0 | 460.0 | 433.0 | 433.0 | -10.0 | -2.26% | 7,800 |
| 2025-12-10 | 458.0 | 459.0 | 439.0 | 443.0 | -7.0 | -1.56% | 11,500 |
| 2025-12-09 | 476.0 | 479.0 | 441.0 | 450.0 | -26.0 | -5.46% | 21,900 |
| 2025-12-08 | 501.0 | 509.0 | 473.0 | 476.0 | -34.0 | -6.67% | 8,500 |
| 2025-12-05 | 515.0 | 515.0 | 510.0 | 510.0 | -5.0 | -0.97% | 900 |
| 2025-12-04 | 530.0 | 530.0 | 515.0 | 515.0 | -5.0 | -0.96% | 2,000 |
| 2025-12-03 | 520.0 | 520.0 | 518.0 | 520.0 | -10.0 | -1.89% | 2,500 |
| 2025-12-02 | 530.0 | 540.0 | 530.0 | 530.0 | +5.0 | +0.95% | 1,100 |
| 2025-12-01 | 524.0 | 525.0 | 524.0 | 525.0 | +1.0 | +0.19% | 2,300 |
| 2025-11-28 | 523.0 | 543.0 | 522.0 | 524.0 | +3.0 | +0.58% | 2,600 |
| 2025-11-27 | 526.0 | 539.0 | 521.0 | 521.0 | -10.0 | -1.88% | 800 |
| 2025-11-26 | 533.0 | 538.0 | 516.0 | 531.0 | -3.0 | -0.56% | 2,500 |
| 2025-11-25 | 534.0 | 534.0 | 533.0 | 534.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-21 | 535.0 | 541.0 | 525.0 | 534.0 | -8.0 | -1.48% | 1,300 |
| 2025-11-20 | 559.0 | 559.0 | 539.0 | 542.0 | -13.0 | -2.34% | 1,400 |
| 2025-11-19 | 555.0 | 555.0 | 555.0 | 555.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 551.0 | 555.0 | 528.0 | 555.0 | +5.0 | +0.91% | 1,900 |
| 2025-11-17 | 556.0 | 558.0 | 548.0 | 550.0 | +2.0 | +0.36% | 1,100 |
| 2025-11-14 | 535.0 | 550.0 | 529.0 | 548.0 | -7.0 | -1.26% | 3,300 |
| 2025-11-13 | 582.0 | 582.0 | 555.0 | 555.0 | -35.0 | -5.93% | 600 |
| 2025-11-12 | 590.0 | 590.0 | 590.0 | 590.0 | -10.0 | -1.67% | 100 |
| 2025-11-11 | 600.0 | 600.0 | 600.0 | 600.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 600.0 | 600.0 | 590.0 | 600.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-07 | 600.0 | 600.0 | 600.0 | 600.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 596.0 | 600.0 | 592.0 | 600.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-05 | 593.0 | 600.0 | 593.0 | 600.0 | +6.0 | +1.01% | 200 |
| 2025-11-04 | 595.0 | 595.0 | 587.0 | 594.0 | -11.0 | -1.82% | 300 |
| 2025-10-31 | 595.0 | 605.0 | 595.0 | 605.0 | 0.0 | 0.00% | 200 |
| 2025-10-30 | 605.0 | 605.0 | 605.0 | 605.0 | 0.0 | 0.00% | 100 |
| 2025-10-29 | 598.0 | 605.0 | 585.0 | 605.0 | -3.0 | -0.49% | 1,500 |
| 2025-10-28 | 597.0 | 608.0 | 597.0 | 608.0 | +1.0 | +0.16% | 1,400 |
| 2025-10-27 | 607.0 | 607.0 | 607.0 | 607.0 | 0.0 | 0.00% | — |
| 2025-10-24 | 610.0 | 610.0 | 607.0 | 607.0 | -3.0 | -0.49% | 400 |
| 2025-10-23 | 610.0 | 610.0 | 610.0 | 610.0 | +3.0 | +0.49% | 1,500 |
| 2025-10-22 | 607.0 | 607.0 | 607.0 | 607.0 | 0.0 | 0.00% | 100 |
| 2025-10-21 | 610.0 | 610.0 | 607.0 | 607.0 | -3.0 | -0.49% | 1,100 |
| 2025-10-20 | 610.0 | 610.0 | 610.0 | 610.0 | +1.0 | +0.16% | 100 |
| 2025-10-17 | 591.0 | 609.0 | 587.0 | 609.0 | +10.0 | +1.67% | 2,500 |
| 2025-10-16 | 599.0 | 609.0 | 599.0 | 599.0 | -10.0 | -1.64% | 600 |
| 2025-10-15 | 599.0 | 609.0 | 599.0 | 609.0 | 0.0 | 0.00% | 400 |
| 2025-10-14 | 598.0 | 609.0 | 591.0 | 609.0 | +5.0 | +0.83% | 1,700 |
| 2025-10-10 | 610.0 | 610.0 | 604.0 | 604.0 | -5.0 | -0.82% | 300 |
| 2025-10-09 | 612.0 | 612.0 | 609.0 | 609.0 | -6.0 | -0.98% | 500 |
| 2025-10-08 | 609.0 | 615.0 | 609.0 | 615.0 | 0.0 | 0.00% | 500 |
| 2025-10-07 | 606.0 | 615.0 | 606.0 | 615.0 | +7.0 | +1.15% | 800 |
| 2025-10-06 | 614.0 | 615.0 | 608.0 | 608.0 | -6.0 | -0.98% | 1,700 |
| 2025-10-03 | 610.0 | 614.0 | 610.0 | 614.0 | -4.0 | -0.65% | 2,400 |
| 2025-10-02 | 605.0 | 618.0 | 603.0 | 618.0 | +23.0 | +3.87% | 1,600 |
| 2025-10-01 | 620.0 | 620.0 | 595.0 | 595.0 | -29.0 | -4.65% | 900 |
| 2025-09-30 | 600.0 | 624.0 | 600.0 | 624.0 | +14.0 | +2.30% | 1,100 |
| 2025-09-29 | 594.0 | 610.0 | 594.0 | 610.0 | +16.0 | +2.69% | 600 |
| 2025-09-26 | 618.0 | 618.0 | 594.0 | 594.0 | -24.0 | -3.88% | 800 |
| 2025-09-25 | 608.0 | 623.0 | 608.0 | 618.0 | +10.0 | +1.64% | 2,000 |
| 2025-09-24 | 608.0 | 608.0 | 608.0 | 608.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 601.0 | 608.0 | 601.0 | 608.0 | 0.0 | 0.00% | 200 |
| 2025-09-19 | 598.0 | 608.0 | 589.0 | 608.0 | +8.0 | +1.33% | 3,300 |
| 2025-09-18 | 601.0 | 610.0 | 600.0 | 600.0 | -1.0 | -0.17% | 1,100 |
| 2025-09-17 | 591.0 | 601.0 | 591.0 | 601.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-16 | 601.0 | 601.0 | 601.0 | 601.0 | 0.0 | 0.00% | 200 |
| 2025-09-12 | 593.0 | 601.0 | 586.0 | 601.0 | — | — | 1,000 |
直近120営業日分を表示