KabuInsight

東リ

7971
スタンダード/化学/TOLI 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
2026-03-13714.0719.0710.0714.0-5.0-0.70%168,300
2026-03-12739.0739.0717.0719.0-22.0-2.97%226,900
2026-03-11750.0751.0741.0741.0-4.0-0.54%147,000
2026-03-10746.0748.0738.0745.0+10.0+1.36%105,500
2026-03-09725.0740.0712.0735.0-16.0-2.13%369,600
2026-03-06751.0752.0743.0751.0-7.0-0.92%132,700
2026-03-05760.0764.0751.0758.0+31.0+4.26%162,400
2026-03-04742.0742.0709.0727.0-30.0-3.96%357,400
2026-03-03786.0786.0756.0757.0-27.0-3.44%230,000
2026-03-02773.0784.0763.0784.0-4.0-0.51%219,000
2026-02-27776.0788.0774.0788.0+14.0+1.81%168,900
2026-02-26775.0784.0770.0774.0+1.0+0.13%173,200
2026-02-25774.0780.0770.0773.0+3.0+0.39%101,600
2026-02-24769.0773.0757.0770.00.00.00%243,000
2026-02-20777.0777.0767.0770.0-6.0-0.77%113,800
2026-02-19779.0780.0774.0776.0+1.0+0.13%83,300
2026-02-18773.0778.0771.0775.0+3.0+0.39%63,700
2026-02-17774.0784.0770.0772.0-2.0-0.26%191,600
2026-02-16779.0779.0767.0774.0-3.0-0.39%185,500
2026-02-13781.0785.0771.0777.0-5.0-0.64%294,100
2026-02-12788.0790.0778.0782.0-3.0-0.38%246,800
2026-02-10780.0790.0775.0785.0-2.0-0.25%277,600
2026-02-09800.0800.0785.0787.0-8.0-1.01%317,900
2026-02-06808.0815.0790.0795.0-14.0-1.73%348,300
2026-02-05781.0822.0755.0809.0+29.0+3.72%837,700
2026-02-04775.0785.0774.0780.0+2.0+0.26%94,900
2026-02-03767.0780.0765.0778.0+16.0+2.10%85,600
2026-02-02768.0773.0761.0762.00.00.00%162,300
2026-01-30757.0763.0753.0762.0+6.0+0.79%87,800
2026-01-29770.0770.0752.0756.0-15.0-1.95%220,600
2026-01-28781.0781.0767.0771.0-11.0-1.41%133,300
2026-01-27780.0784.0775.0782.0+4.0+0.51%75,800
2026-01-26786.0787.0777.0778.0-11.0-1.39%117,200
2026-01-23788.0790.0784.0789.0+9.0+1.15%56,000
2026-01-22771.0788.0769.0780.0+10.0+1.30%91,600
2026-01-21757.0773.0753.0770.0-2.0-0.26%125,600
2026-01-20786.0786.0768.0772.0-6.0-0.77%109,900
2026-01-19785.0785.0774.0778.0-5.0-0.64%102,800
2026-01-16778.0783.0774.0783.0+6.0+0.77%109,900
2026-01-15760.0783.0760.0777.0+19.0+2.51%147,400
2026-01-14750.0759.0747.0758.0+10.0+1.34%188,400
2026-01-13749.0751.0741.0748.0+7.0+0.94%133,900
2026-01-09740.0743.0739.0741.0+3.0+0.41%38,900
2026-01-08740.0746.0737.0738.0-2.0-0.27%97,300
2026-01-07742.0744.0737.0740.0-2.0-0.27%98,000
2026-01-06741.0745.0740.0742.0+2.0+0.27%59,600
2026-01-05741.0744.0736.0740.0-2.0-0.27%110,800
2025-12-30741.0744.0736.0742.0+3.0+0.41%65,100
2025-12-29731.0742.0731.0739.0+4.0+0.54%74,900
2025-12-26733.0735.0728.0735.0+2.0+0.27%100,500
2025-12-25724.0733.0720.0733.0+13.0+1.81%114,800
2025-12-24727.0728.0718.0720.0-5.0-0.69%99,200
2025-12-23721.0726.0720.0725.0+4.0+0.55%59,700
2025-12-22730.0731.0718.0721.0-8.0-1.10%118,400
2025-12-19726.0730.0719.0729.0+5.0+0.69%88,600
2025-12-18719.0727.0714.0724.0+6.0+0.84%82,400
2025-12-17725.0725.0715.0718.0-7.0-0.97%132,400
2025-12-16733.0736.0723.0725.0-8.0-1.09%135,600
2025-12-15744.0744.0726.0733.0-9.0-1.21%219,600
2025-12-12728.0744.0726.0742.0+17.0+2.34%168,900
2025-12-11735.0740.0722.0725.0-7.0-0.96%118,100
2025-12-10723.0733.0719.0732.0+12.0+1.67%157,500
2025-12-09732.0734.0713.0720.0+13.0+1.84%192,200
2025-12-08711.0715.0703.0707.0-4.0-0.56%72,200
2025-12-05707.0711.0700.0711.0+4.0+0.57%90,700
2025-12-04700.0707.0697.0707.0+8.0+1.14%54,900
2025-12-03694.0704.0683.0699.0+10.0+1.45%253,200
2025-12-02709.0712.0688.0689.0-21.0-2.96%254,100
2025-12-01715.0717.0706.0710.0-4.0-0.56%69,500
2025-11-28713.0717.0710.0714.0+3.0+0.42%82,800
2025-11-27716.0719.0708.0711.0-5.0-0.70%59,100
2025-11-26703.0716.0702.0716.0+13.0+1.85%118,900
2025-11-25705.0705.0697.0703.0+1.0+0.14%84,400
2025-11-21694.0704.0693.0702.0+2.0+0.29%83,300
2025-11-20694.0704.0689.0700.0+20.0+2.94%165,300
2025-11-19688.0688.0675.0680.0-11.0-1.59%181,500
2025-11-18706.0706.0687.0691.0-16.0-2.26%146,700
2025-11-17717.0717.0699.0707.0-2.0-0.28%205,600
2025-11-14680.0709.0678.0709.0+25.0+3.65%290,900
2025-11-13675.0686.0669.0684.0+21.0+3.17%344,800
2025-11-12655.0668.0652.0663.0+7.0+1.07%337,900
2025-11-11653.0657.0647.0656.0+1.0+0.15%202,300
2025-11-10657.0663.0651.0655.0+2.0+0.31%150,800
2025-11-07655.0659.0641.0653.0-1.0-0.15%214,100
2025-11-06657.0663.0645.0654.0+17.0+2.67%624,000
2025-11-05638.0675.0621.0637.0+9.0+1.43%830,900
2025-11-04625.0632.0619.0628.0+4.0+0.64%465,900
2025-10-31583.0629.0577.0624.0+39.0+6.67%1,170,700
2025-10-30581.0586.0579.0585.0+6.0+1.04%163,600
2025-10-29585.0586.0579.0579.0-5.0-0.86%217,200
2025-10-28596.0596.0583.0584.0-12.0-2.01%120,500
2025-10-27593.0598.0590.0596.0+7.0+1.19%353,500
2025-10-24590.0591.0587.0589.00.00.00%58,400
2025-10-23587.0590.0586.0589.0+1.0+0.17%115,600
2025-10-22581.0589.0581.0588.0+7.0+1.20%167,800
2025-10-21589.0593.0579.0581.0-3.0-0.51%318,700
2025-10-20576.0585.0573.0584.0+12.0+2.10%283,000
2025-10-17571.0574.0567.0572.0-2.0-0.35%85,800
2025-10-16571.0579.0570.0574.0+5.0+0.88%166,200
2025-10-15561.0570.0558.0569.0+14.0+2.52%122,600
2025-10-14551.0560.0551.0555.0-1.0-0.18%232,000
2025-10-10564.0564.0552.0556.0-10.0-1.77%266,600
2025-10-09566.0567.0560.0566.00.00.00%292,300
2025-10-08568.0573.0566.0566.0-4.0-0.70%94,600
2025-10-07571.0572.0568.0570.0-3.0-0.52%89,400
2025-10-06576.0579.0571.0573.0+2.0+0.35%190,500
2025-10-03568.0572.0563.0571.0+5.0+0.88%102,900
2025-10-02570.0573.0560.0566.0-3.0-0.53%144,400
2025-10-01582.0582.0565.0569.0-15.0-2.57%300,600
2025-09-30590.0590.0578.0584.0-9.0-1.52%213,700
2025-09-29592.0593.0588.0593.0-2.0-0.34%119,400
2025-09-26596.0598.0592.0595.0-2.0-0.34%206,900
2025-09-25598.0598.0593.0597.00.00.00%161,000
2025-09-24599.0599.0593.0597.0+2.0+0.34%112,100
2025-09-22597.0600.0595.0595.0-1.0-0.17%117,500
2025-09-19605.0606.0591.0596.0+1.0+0.17%235,000
2025-09-18599.0599.0592.0595.0-3.0-0.50%101,000
2025-09-17596.0602.0591.0598.0+2.0+0.34%149,600
2025-09-16587.0596.0586.0596.0+10.0+1.71%278,900
2025-09-12586.0588.0582.0586.0——167,000

直近120営業日分を表示