KabuInsight

ツカモトコーポレーション

8025
スタンダード/卸売業/TSUKAMOTO CORPORATION 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
2026-03-131,340.01,340.01,335.01,335.0-5.0-0.37%900
2026-03-121,343.01,343.01,340.01,340.0-3.0-0.22%1,000
2026-03-111,345.01,385.01,343.01,343.0+3.0+0.22%1,300
2026-03-101,331.01,349.01,331.01,340.0+10.0+0.75%1,400
2026-03-091,362.01,362.01,330.01,330.0-33.0-2.42%3,000
2026-03-061,367.01,375.01,363.01,363.0-10.0-0.73%600
2026-03-051,372.01,374.01,363.01,373.0+13.0+0.96%600
2026-03-041,375.01,375.01,356.01,360.0-36.0-2.58%2,400
2026-03-031,375.01,396.01,374.01,396.0+22.0+1.60%1,000
2026-03-021,381.01,396.01,373.01,374.0-6.0-0.43%2,100
2026-02-271,373.01,399.01,373.01,380.0+8.0+0.58%1,400
2026-02-261,396.01,396.01,371.01,372.0+2.0+0.15%2,400
2026-02-251,370.01,379.01,370.01,370.0-1.0-0.07%1,700
2026-02-241,365.01,372.01,360.01,371.0+4.0+0.29%2,700
2026-02-201,367.01,369.01,365.01,367.0-1.0-0.07%400
2026-02-191,369.01,369.01,366.01,368.0+4.0+0.29%1,200
2026-02-181,369.01,369.01,351.01,364.0-5.0-0.37%2,200
2026-02-171,369.01,369.01,365.01,369.0+3.0+0.22%1,400
2026-02-161,366.01,366.01,359.01,366.0+8.0+0.59%500
2026-02-131,368.01,368.01,358.01,358.0-14.0-1.02%1,400
2026-02-121,374.01,379.01,368.01,372.0-2.0-0.15%3,400
2026-02-101,375.01,375.01,374.01,374.0+11.0+0.81%300
2026-02-091,387.01,387.01,363.01,363.0-5.0-0.37%2,500
2026-02-061,371.01,371.01,364.01,368.0-5.0-0.36%1,300
2026-02-051,376.01,376.01,368.01,373.0+3.0+0.22%2,200
2026-02-041,371.01,371.01,366.01,370.0-1.0-0.07%1,400
2026-02-031,382.01,382.01,368.01,371.0+6.0+0.44%500
2026-02-021,365.01,379.01,365.01,365.0+7.0+0.52%1,100
2026-01-301,358.01,358.01,358.01,358.00.00.00%200
2026-01-291,357.01,367.01,357.01,358.0+2.0+0.15%400
2026-01-281,380.01,380.01,356.01,356.0-8.0-0.59%1,200
2026-01-271,370.01,370.01,354.01,364.0+12.0+0.89%800
2026-01-261,358.01,379.01,351.01,352.0-20.0-1.46%2,000
2026-01-231,371.01,372.01,371.01,372.00.00.00%400
2026-01-221,372.01,372.01,372.01,372.0-2.0-0.15%200
2026-01-211,374.01,384.01,374.01,374.00.00.00%500
2026-01-201,381.01,383.01,370.01,374.0-7.0-0.51%500
2026-01-191,385.01,386.01,381.01,381.00.00.00%1,500
2026-01-161,382.01,382.01,356.01,381.0-4.0-0.29%4,400
2026-01-151,383.01,395.01,383.01,385.0-7.0-0.50%700
2026-01-141,397.01,397.01,382.01,392.0+12.0+0.87%900
2026-01-131,397.01,400.01,376.01,380.0-13.0-0.93%3,000
2026-01-091,389.01,408.01,389.01,393.0-18.0-1.28%2,000
2026-01-081,411.01,411.01,411.01,411.0+9.0+0.64%200
2026-01-071,403.01,415.01,401.01,402.00.00.00%1,400
2026-01-061,413.01,415.01,397.01,402.0-29.0-2.03%1,900
2026-01-051,395.01,431.01,387.01,431.0+36.0+2.58%6,200
2025-12-301,355.01,402.01,355.01,395.0+30.0+2.20%4,000
2025-12-291,358.01,372.01,353.01,365.0+7.0+0.52%1,300
2025-12-261,328.01,374.01,328.01,358.0+31.0+2.34%3,100
2025-12-251,330.01,350.01,326.01,327.0-1.0-0.08%6,900
2025-12-241,324.01,349.01,324.01,328.0+3.0+0.23%8,500
2025-12-231,337.01,337.01,323.01,325.0-20.0-1.49%3,500
2025-12-221,329.01,345.01,317.01,345.0+15.0+1.13%5,400
2025-12-191,318.01,330.01,317.01,330.0+10.0+0.76%3,400
2025-12-181,350.01,350.01,316.01,320.0-30.0-2.22%4,900
2025-12-171,332.01,350.01,332.01,350.0+18.0+1.35%2,700
2025-12-161,332.01,333.01,332.01,332.0-11.0-0.82%300
2025-12-151,343.01,343.01,343.01,343.0+13.0+0.98%300
2025-12-121,330.01,330.01,330.01,330.00.00.00%200
2025-12-111,359.01,359.01,312.01,330.0-13.0-0.97%900
2025-12-101,342.01,374.01,342.01,343.0+3.0+0.22%3,900
2025-12-091,339.01,340.01,339.01,340.0-15.0-1.11%200
2025-12-081,350.01,355.01,333.01,355.0+25.0+1.88%5,600
2025-12-051,336.01,339.01,330.01,330.0-20.0-1.48%800
2025-12-041,350.01,377.01,331.01,350.00.00.00%4,000
2025-12-031,349.01,350.01,331.01,350.00.00.00%2,400
2025-12-021,340.01,351.01,340.01,350.0+11.0+0.82%3,900
2025-12-011,337.01,350.01,330.01,339.0+2.0+0.15%5,400
2025-11-281,337.01,345.01,337.01,337.0-1.0-0.07%400
2025-11-271,350.01,370.01,330.01,338.0-2.0-0.15%2,400
2025-11-261,346.01,346.01,335.01,340.0-6.0-0.45%300
2025-11-251,337.01,346.01,337.01,346.0+9.0+0.67%200
2025-11-211,339.01,344.01,337.01,337.0-13.0-0.96%500
2025-11-201,355.01,355.01,337.01,350.0-5.0-0.37%600
2025-11-191,351.01,360.01,351.01,355.0+3.0+0.22%2,700
2025-11-181,326.01,352.01,326.01,352.0+26.0+1.96%900
2025-11-171,312.01,326.01,305.01,326.0+14.0+1.07%4,500
2025-11-141,341.01,401.01,312.01,312.0-29.0-2.16%16,000
2025-11-131,340.01,341.01,340.01,341.0-9.0-0.67%1,400
2025-11-121,343.01,350.01,343.01,350.0+7.0+0.52%500
2025-11-111,331.01,343.01,328.01,343.0+3.0+0.22%1,700
2025-11-101,335.01,340.01,331.01,340.0+4.0+0.30%1,900
2025-11-071,326.01,336.01,306.01,336.0-3.0-0.22%900
2025-11-061,327.01,339.01,304.01,339.0+12.0+0.90%1,700
2025-11-051,329.01,330.01,327.01,327.0-21.0-1.56%500
2025-11-041,348.01,370.01,337.01,348.00.00.00%2,900
2025-10-311,349.01,350.01,348.01,348.0-27.0-1.96%500
2025-10-301,375.01,375.01,375.01,375.00.00.00%—
2025-10-291,339.01,375.01,339.01,375.0+36.0+2.69%1,600
2025-10-281,343.01,360.01,335.01,339.0-10.0-0.74%1,500
2025-10-271,332.01,393.01,332.01,349.0+14.0+1.05%3,100
2025-10-241,341.01,374.01,333.01,335.0-13.0-0.96%1,000
2025-10-231,346.01,381.01,335.01,348.0+2.0+0.15%1,500
2025-10-221,365.01,365.01,332.01,346.0-19.0-1.39%1,900
2025-10-211,359.01,365.01,359.01,365.0+6.0+0.44%500
2025-10-201,359.01,360.01,359.01,359.00.00.00%400
2025-10-171,347.01,359.01,342.01,359.0-8.0-0.59%300
2025-10-161,380.01,380.01,367.01,367.0-15.0-1.09%200
2025-10-151,365.01,382.01,345.01,382.0+15.0+1.10%500
2025-10-141,367.01,382.01,333.01,367.00.00.00%2,900
2025-10-101,367.01,380.01,367.01,367.00.00.00%1,100
2025-10-091,365.01,367.01,365.01,367.00.00.00%500
2025-10-081,375.01,375.01,367.01,367.0-8.0-0.58%700
2025-10-071,375.01,375.01,375.01,375.00.00.00%300
2025-10-061,367.01,385.01,367.01,375.0+8.0+0.59%2,200
2025-10-031,341.01,370.01,341.01,367.0+26.0+1.94%2,100
2025-10-021,341.01,341.01,341.01,341.0-19.0-1.40%400
2025-10-011,400.01,400.01,360.01,360.0-40.0-2.86%2,000
2025-09-301,344.01,400.01,343.01,400.0+46.0+3.40%6,800
2025-09-291,350.01,380.01,350.01,354.0-26.0-1.88%1,300
2025-09-261,346.01,380.01,346.01,380.0+35.0+2.60%1,600
2025-09-251,368.01,372.01,332.01,345.0-23.0-1.68%7,400
2025-09-241,369.01,369.01,365.01,368.0-7.0-0.51%1,300
2025-09-221,365.01,375.01,363.01,375.0+12.0+0.88%600
2025-09-191,363.01,363.01,363.01,363.00.00.00%100
2025-09-181,368.01,368.01,363.01,363.00.00.00%200
2025-09-171,367.01,367.01,363.01,363.0-6.0-0.44%300
2025-09-161,363.01,380.01,363.01,369.0+6.0+0.44%1,500
2025-09-121,364.01,377.01,363.01,363.0——600

直近120営業日分を表示