KabuInsight

椿本興業

8052
プライム/卸売業/TSUBAKIMOTO KOGYO 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
2026-03-132,778.02,799.02,772.02,780.0-21.0-0.75%84,700
2026-03-122,852.02,852.02,795.02,801.0-69.0-2.40%135,300
2026-03-112,924.02,937.02,870.02,870.0-25.0-0.86%56,700
2026-03-102,872.02,914.02,859.02,895.0+48.0+1.69%62,400
2026-03-092,817.02,847.02,793.02,847.0-74.0-2.53%106,400
2026-03-062,951.02,953.02,899.02,921.0-69.0-2.31%79,200
2026-03-052,986.03,015.02,951.02,990.0+75.0+2.57%62,900
2026-03-042,970.02,988.02,881.02,915.0-115.0-3.80%102,400
2026-03-033,045.03,075.03,020.03,030.0-30.0-0.98%50,000
2026-03-023,060.03,090.03,040.03,060.0-70.0-2.24%71,800
2026-02-273,065.03,145.03,060.03,130.0+75.0+2.45%63,800
2026-02-263,075.03,095.03,050.03,055.0-15.0-0.49%65,400
2026-02-253,100.03,135.03,060.03,070.0-10.0-0.32%47,800
2026-02-243,020.03,110.03,015.03,080.0+80.0+2.67%44,400
2026-02-203,040.03,040.02,995.03,000.0-50.0-1.64%21,300
2026-02-193,025.03,055.03,020.03,050.0+25.0+0.83%23,500
2026-02-183,005.03,030.02,995.03,025.0+49.0+1.65%27,400
2026-02-172,980.03,005.02,960.02,976.0-2.0-0.07%18,500
2026-02-162,980.02,985.02,942.02,978.0-4.0-0.13%20,100
2026-02-133,025.03,035.02,948.02,982.0-38.0-1.26%31,300
2026-02-122,988.03,050.02,980.03,020.0+36.0+1.21%39,000
2026-02-102,973.02,999.02,948.02,984.0+37.0+1.26%22,600
2026-02-092,956.02,973.02,914.02,947.0+33.0+1.13%42,800
2026-02-062,948.02,957.02,900.02,914.0-34.0-1.15%36,500
2026-02-052,915.02,960.02,915.02,948.0+72.0+2.50%42,900
2026-02-042,842.02,889.02,835.02,876.0+29.0+1.02%23,600
2026-02-032,870.02,870.02,825.02,847.0+12.0+0.42%36,900
2026-02-022,815.02,900.02,795.02,835.0-21.0-0.74%67,100
2026-01-302,853.02,857.02,813.02,856.0+3.0+0.11%24,600
2026-01-292,849.02,861.02,809.02,853.0+26.0+0.92%38,000
2026-01-282,867.02,894.02,827.02,827.0-59.0-2.04%30,200
2026-01-272,856.02,904.02,854.02,886.0+2.0+0.07%40,700
2026-01-262,938.02,942.02,862.02,884.0-82.0-2.76%82,500
2026-01-232,962.02,966.02,940.02,966.0+26.0+0.88%24,000
2026-01-222,902.02,947.02,895.02,940.0+49.0+1.69%44,100
2026-01-212,899.02,905.02,877.02,891.0-29.0-0.99%38,100
2026-01-202,980.02,980.02,905.02,920.0-56.0-1.88%70,000
2026-01-193,010.03,020.02,957.02,976.0-29.0-0.97%28,400
2026-01-162,962.03,005.02,948.03,005.0+29.0+0.97%32,900
2026-01-152,983.02,999.02,966.02,976.0-7.0-0.23%30,100
2026-01-142,956.02,989.02,950.02,983.0+32.0+1.08%30,300
2026-01-132,984.02,985.02,940.02,951.0+12.0+0.41%36,900
2026-01-092,946.02,950.02,923.02,939.0+35.0+1.21%25,100
2026-01-082,951.02,957.02,904.02,904.0-46.0-1.56%33,900
2026-01-072,940.02,986.02,930.02,950.0+2.0+0.07%34,600
2026-01-062,903.02,949.02,903.02,948.0+51.0+1.76%29,100
2026-01-052,900.02,903.02,873.02,897.0+13.0+0.45%27,700
2025-12-302,901.02,901.02,870.02,884.0+2.0+0.07%23,400
2025-12-292,860.02,882.02,852.02,882.0+44.0+1.55%37,600
2025-12-262,846.02,846.02,823.02,838.0+9.0+0.32%20,600
2025-12-252,821.02,837.02,810.02,829.0+14.0+0.50%25,900
2025-12-242,845.02,845.02,811.02,815.0-17.0-0.60%22,600
2025-12-232,821.02,841.02,815.02,832.0+19.0+0.68%30,900
2025-12-222,799.02,813.02,787.02,813.0+35.0+1.26%32,200
2025-12-192,771.02,782.02,762.02,778.0+7.0+0.25%42,400
2025-12-182,750.02,772.02,717.02,771.0+41.0+1.50%38,900
2025-12-172,764.02,775.02,730.02,730.0-13.0-0.47%20,900
2025-12-162,771.02,779.02,740.02,743.0-15.0-0.54%36,700
2025-12-152,718.02,758.02,710.02,758.0+39.0+1.43%22,700
2025-12-122,736.02,746.02,705.02,719.0+37.0+1.38%40,200
2025-12-112,731.02,731.02,680.02,682.0-30.0-1.11%27,700
2025-12-102,699.02,727.02,699.02,712.0+13.0+0.48%21,100
2025-12-092,727.02,747.02,697.02,699.0-28.0-1.03%26,500
2025-12-082,680.02,727.02,680.02,727.0+51.0+1.91%35,300
2025-12-052,661.02,690.02,652.02,676.0-8.0-0.30%17,400
2025-12-042,656.02,691.02,640.02,684.0+28.0+1.05%23,100
2025-12-032,628.02,668.02,626.02,656.0+21.0+0.80%29,900
2025-12-022,650.02,651.02,632.02,635.0-15.0-0.57%16,600
2025-12-012,711.02,711.02,650.02,650.0-55.0-2.03%18,900
2025-11-282,675.02,707.02,675.02,705.0+24.0+0.90%29,400
2025-11-272,694.02,701.02,670.02,681.0-13.0-0.48%21,700
2025-11-262,660.02,698.02,657.02,694.0+35.0+1.32%41,200
2025-11-252,698.02,713.02,642.02,659.0-10.0-0.37%44,500
2025-11-212,600.02,669.02,600.02,669.0+53.0+2.03%28,800
2025-11-202,597.02,616.02,589.02,616.0+34.0+1.32%30,000
2025-11-192,596.02,600.02,566.02,582.0+3.0+0.12%33,500
2025-11-182,600.02,600.02,572.02,579.0-21.0-0.81%29,200
2025-11-172,623.02,623.02,585.02,600.0-1.0-0.04%30,500
2025-11-142,610.02,629.02,600.02,601.0-23.0-0.88%20,900
2025-11-132,628.02,635.02,608.02,624.0+10.0+0.38%22,800
2025-11-122,617.02,643.02,602.02,614.0-3.0-0.11%44,500
2025-11-112,605.02,620.02,572.02,617.0+8.0+0.31%26,800
2025-11-102,617.02,659.02,598.02,609.0+4.0+0.15%28,900
2025-11-072,576.02,605.02,562.02,605.0+21.0+0.81%34,000
2025-11-062,581.02,599.02,562.02,584.0+11.0+0.43%31,900
2025-11-052,596.02,610.02,557.02,573.0-12.0-0.46%56,600
2025-11-042,587.02,621.02,549.02,585.0-144.0-5.28%93,000
2025-10-312,660.02,745.02,659.02,729.0+70.0+2.63%59,900
2025-10-302,697.02,728.02,659.02,659.0-6.0-0.23%241,800
2025-10-292,715.02,715.02,665.02,665.0-50.0-1.84%33,300
2025-10-282,760.02,761.02,715.02,715.0-40.0-1.45%31,000
2025-10-272,738.02,757.02,720.02,755.0+44.0+1.62%17,900
2025-10-242,735.02,735.02,692.02,711.0-4.0-0.15%25,700
2025-10-232,716.02,746.02,701.02,715.0+1.0+0.04%25,100
2025-10-222,680.02,714.02,672.02,714.0+42.0+1.57%31,700
2025-10-212,675.02,689.02,650.02,672.0+11.0+0.41%22,400
2025-10-202,652.02,661.02,632.02,661.0+53.0+2.03%27,000
2025-10-172,602.02,616.02,582.02,608.0-3.0-0.11%20,700
2025-10-162,642.02,667.02,600.02,611.0-13.0-0.50%26,200
2025-10-152,629.02,658.02,616.02,624.0+21.0+0.81%24,300
2025-10-142,591.02,624.02,581.02,603.0+4.0+0.15%44,200
2025-10-102,645.02,652.02,590.02,599.0-69.0-2.59%42,600
2025-10-092,656.02,682.02,646.02,668.0+13.0+0.49%30,800
2025-10-082,700.02,732.02,655.02,655.0-34.0-1.26%37,700
2025-10-072,676.02,689.02,637.02,689.0+14.0+0.52%52,600
2025-10-062,708.02,710.02,640.02,675.0+45.0+1.71%57,200
2025-10-032,650.02,689.02,626.02,630.0-34.0-1.28%46,300
2025-10-022,713.02,738.02,651.02,664.0-45.0-1.66%56,000
2025-10-012,810.02,810.02,695.02,709.0-101.0-3.59%63,700
2025-09-302,893.02,893.02,810.02,810.0-52.0-1.82%33,600
2025-09-292,798.02,873.02,794.02,862.0-6.0-0.21%165,700
2025-09-262,853.02,884.02,830.02,868.0+10.0+0.35%235,800
2025-09-252,879.02,879.02,850.02,858.0-9.0-0.31%57,100
2025-09-242,853.02,882.02,842.02,867.0-18.0-0.62%55,600
2025-09-222,900.02,923.02,885.02,885.0-15.0-0.52%42,400
2025-09-192,930.02,949.02,887.02,900.0-31.0-1.06%43,700
2025-09-182,944.02,945.02,910.02,931.0-13.0-0.44%32,800
2025-09-172,976.02,985.02,921.02,944.0-54.0-1.80%50,500
2025-09-162,933.03,010.02,933.02,998.0+64.0+2.18%61,900
2025-09-122,953.02,974.02,929.02,934.0——39,500

直近120営業日分を表示