KabuInsight

トーイン

7923
スタンダード/その他製品/TOIN CORPORATION
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
2026-03-131,181.01,181.01,181.01,181.00.00.00%—
2026-03-121,180.01,181.01,180.01,181.00.00.00%600
2026-03-111,179.01,181.01,179.01,181.00.00.00%1,200
2026-03-101,177.01,181.01,176.01,181.0+3.0+0.25%4,900
2026-03-091,178.01,178.01,178.01,178.0-1.0-0.08%700
2026-03-061,180.01,180.01,179.01,179.0-1.0-0.08%1,100
2026-03-051,177.01,180.01,177.01,180.0+3.0+0.25%800
2026-03-041,177.01,177.01,177.01,177.0-1.0-0.08%2,600
2026-03-031,177.01,186.01,177.01,178.0+1.0+0.08%6,900
2026-03-021,176.01,177.01,176.01,177.0+1.0+0.09%3,800
2026-02-271,176.01,176.01,176.01,176.0-1.0-0.08%100
2026-02-261,177.01,177.01,177.01,177.0+1.0+0.09%300
2026-02-251,176.01,176.01,176.01,176.0+1.0+0.09%3,000
2026-02-241,177.01,177.01,175.01,175.0-2.0-0.17%300
2026-02-201,177.01,177.01,177.01,177.0+1.0+0.09%3,200
2026-02-191,175.01,176.01,175.01,176.0+1.0+0.09%6,500
2026-02-181,176.01,176.01,175.01,175.00.00.00%8,600
2026-02-171,175.01,175.01,174.01,175.00.00.00%2,400
2026-02-161,176.01,176.01,171.01,175.0+1.0+0.09%29,100
2026-02-131,186.01,187.01,170.01,174.0-12.0-1.01%33,100
2026-02-121,186.01,188.01,186.01,186.0+1.0+0.08%34,600
2026-02-101,186.01,191.01,185.01,185.00.00.00%38,700
2026-02-091,185.01,186.01,185.01,185.00.00.00%7,900
2026-02-061,185.01,186.01,185.01,185.00.00.00%4,200
2026-02-051,185.01,185.01,185.01,185.0-1.0-0.08%11,600
2026-02-041,185.01,186.01,185.01,186.00.00.00%7,800
2026-02-031,185.01,186.01,185.01,186.00.00.00%3,000
2026-02-021,185.01,186.01,185.01,186.0+1.0+0.08%2,500
2026-01-301,185.01,185.01,185.01,185.0-1.0-0.08%4,300
2026-01-291,185.01,186.01,185.01,186.0+1.0+0.08%1,700
2026-01-281,185.01,185.01,185.01,185.00.00.00%11,300
2026-01-271,185.01,185.01,185.01,185.00.00.00%3,300
2026-01-261,185.01,186.01,185.01,185.00.00.00%6,400
2026-01-231,185.01,186.01,185.01,185.0+1.0+0.08%8,200
2026-01-221,184.01,185.01,184.01,184.00.00.00%4,100
2026-01-211,184.01,184.01,184.01,184.00.00.00%5,400
2026-01-201,183.01,184.01,183.01,184.0+1.0+0.08%18,600
2026-01-191,183.01,184.01,183.01,183.00.00.00%16,300
2026-01-161,184.01,184.01,183.01,183.0-1.0-0.08%13,300
2026-01-151,183.01,184.01,183.01,184.0+1.0+0.08%7,100
2026-01-141,183.01,184.01,183.01,183.00.00.00%17,500
2026-01-131,184.01,184.01,183.01,183.0-1.0-0.08%22,500
2026-01-091,183.01,184.01,183.01,184.0+1.0+0.08%40,500
2026-01-081,183.01,184.01,183.01,183.00.00.00%10,800
2026-01-071,183.01,184.01,183.01,183.00.00.00%34,200
2026-01-061,183.01,183.01,183.01,183.00.00.00%9,400
2026-01-051,183.01,183.01,183.01,183.00.00.00%19,300
2025-12-301,183.01,184.01,183.01,183.00.00.00%30,400
2025-12-291,183.01,183.01,183.01,183.00.00.00%16,100
2025-12-261,185.01,185.01,183.01,183.0-4.0-0.34%28,000
2025-12-251,194.01,194.01,182.01,187.0-14.0-1.17%54,700
2025-12-241,200.01,223.01,190.01,201.0+181.0+17.75%186,900
2025-12-231,020.01,020.01,020.01,020.0+150.0+17.24%1,500
2025-12-22862.0876.0855.0870.0+17.0+1.99%6,400
2025-12-19849.0853.0849.0853.0+4.0+0.47%4,000
2025-12-18851.0856.0849.0849.0-1.0-0.12%900
2025-12-17849.0850.0845.0850.0+8.0+0.95%1,400
2025-12-16842.0845.0840.0842.00.00.00%2,000
2025-12-15832.0842.0832.0842.0+6.0+0.72%2,100
2025-12-12833.0836.0827.0836.0+3.0+0.36%1,600
2025-12-11842.0842.0833.0833.0-4.0-0.48%500
2025-12-10836.0838.0831.0837.0+3.0+0.36%2,200
2025-12-09848.0848.0825.0834.0-14.0-1.65%16,100
2025-12-08842.0850.0841.0848.0+11.0+1.31%2,800
2025-12-05826.0846.0826.0837.0+7.0+0.84%7,200
2025-12-04830.0833.0826.0830.00.00.00%9,900
2025-12-03852.0853.0818.0830.0-22.0-2.58%8,600
2025-12-02837.0852.0837.0852.00.00.00%1,600
2025-12-01861.0861.0846.0852.0-8.0-0.93%900
2025-11-28868.0868.0857.0860.0-5.0-0.58%1,000
2025-11-27839.0865.0839.0865.0+33.0+3.97%3,300
2025-11-26833.0837.0828.0832.0+2.0+0.24%2,500
2025-11-25846.0846.0830.0830.0-7.0-0.84%6,300
2025-11-21826.0846.0826.0837.0-11.0-1.30%2,900
2025-11-20849.0849.0845.0848.0+10.0+1.19%400
2025-11-19828.0840.0828.0838.0+11.0+1.33%1,500
2025-11-18837.0840.0826.0827.0-6.0-0.72%2,900
2025-11-17873.0873.0823.0833.0-10.0-1.19%10,500
2025-11-14872.0881.0824.0843.0-44.0-4.96%19,500
2025-11-13860.0887.0860.0887.0+19.0+2.19%1,600
2025-11-12857.0869.0857.0868.0+13.0+1.52%1,000
2025-11-11866.0866.0835.0855.0-11.0-1.27%4,200
2025-11-10873.0873.0866.0866.0-8.0-0.92%1,100
2025-11-07878.0878.0869.0874.0+7.0+0.81%900
2025-11-06866.0868.0866.0867.0+1.0+0.12%900
2025-11-05890.0890.0866.0866.0-14.0-1.59%1,200
2025-11-04879.0890.0879.0880.0+12.0+1.38%1,600
2025-10-31884.0885.0868.0868.0-1.0-0.12%2,800
2025-10-30866.0869.0866.0869.0+3.0+0.35%400
2025-10-29863.0873.0863.0866.0+8.0+0.93%2,500
2025-10-28877.0883.0852.0858.0-32.0-3.60%4,200
2025-10-27907.0907.0880.0890.0-8.0-0.89%6,700
2025-10-24837.0910.0837.0898.0+72.0+8.72%11,400
2025-10-23820.0828.0820.0826.0+6.0+0.73%2,200
2025-10-22820.0844.0820.0820.00.00.00%16,700
2025-10-21820.0830.0817.0820.0+5.0+0.61%5,800
2025-10-20810.0817.0810.0815.0+7.0+0.87%1,700
2025-10-17820.0820.0806.0808.0-12.0-1.46%2,400
2025-10-16817.0831.0817.0820.0+3.0+0.37%8,100
2025-10-15847.0847.0812.0817.0-32.0-3.77%26,000
2025-10-14874.0877.0830.0849.0-55.0-6.08%7,700
2025-10-10918.0918.0902.0904.0-7.0-0.77%2,000
2025-10-09914.0925.0911.0911.0-1.0-0.11%900
2025-10-08912.0912.0912.0912.0+3.0+0.33%300
2025-10-07902.0909.0902.0909.0+7.0+0.78%400
2025-10-06893.0902.0882.0902.0+2.0+0.22%2,400
2025-10-03900.0900.0900.0900.0+12.0+1.35%100
2025-10-02894.0894.0885.0888.0-11.0-1.22%1,100
2025-10-01919.0934.0891.0899.0-18.0-1.96%3,000
2025-09-30909.0917.0909.0917.0+8.0+0.88%1,600
2025-09-29906.0910.0906.0909.0+3.0+0.33%1,500
2025-09-26909.0909.0900.0906.0-3.0-0.33%1,200
2025-09-25905.0910.0901.0909.00.00.00%7,700
2025-09-24906.0917.0902.0909.0+5.0+0.55%9,500
2025-09-22929.0929.0900.0904.0-40.0-4.24%15,200
2025-09-19945.0950.0920.0944.0+7.0+0.75%3,300
2025-09-18912.0937.0912.0937.0+23.0+2.52%10,400
2025-09-17911.0914.0903.0914.0-12.0-1.30%4,900
2025-09-16937.0937.0903.0926.0-11.0-1.17%5,300
2025-09-12911.0937.0910.0937.0——3,000

直近120営業日分を表示