KabuInsight

東京産業

8070
プライム/卸売業/TOKYO SANGYO 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
2026-03-13917.0930.0914.0926.0+2.0+0.22%65,600
2026-03-12946.0946.0924.0924.0-23.0-2.43%84,000
2026-03-11952.0964.0946.0947.0+10.0+1.07%58,500
2026-03-10926.0956.0921.0937.0+29.0+3.19%114,300
2026-03-09898.0910.0887.0908.0-33.0-3.51%248,800
2026-03-06950.0951.0930.0941.0-18.0-1.88%96,900
2026-03-05952.0965.0943.0959.0+33.0+3.56%122,700
2026-03-04943.0958.0910.0926.0-36.0-3.74%252,000
2026-03-03988.01,006.0962.0962.0-25.0-2.53%183,200
2026-03-021,001.01,002.0985.0987.0-41.0-3.99%190,600
2026-02-271,016.01,028.01,006.01,028.0+19.0+1.88%112,900
2026-02-261,003.01,020.0999.01,009.0+21.0+2.13%134,200
2026-02-251,002.01,002.0983.0988.0-15.0-1.50%143,800
2026-02-24999.01,013.0992.01,003.0+4.0+0.40%105,500
2026-02-201,026.01,026.0993.0999.0-27.0-2.63%130,100
2026-02-191,002.01,031.0986.01,026.0+19.0+1.89%390,600
2026-02-18977.01,010.0970.01,007.0+32.0+3.28%167,900
2026-02-17987.0987.0969.0975.0-17.0-1.71%146,800
2026-02-16994.01,019.0985.0992.0-8.0-0.80%209,800
2026-02-131,028.01,030.0994.01,000.0-30.0-2.91%167,300
2026-02-12995.01,038.0991.01,030.0+44.0+4.46%205,800
2026-02-10970.0986.0970.0986.0+16.0+1.65%92,300
2026-02-09986.0987.0964.0970.0+5.0+0.52%108,100
2026-02-06955.0965.0940.0965.0+2.0+0.21%82,300
2026-02-05963.0970.0960.0963.0+8.0+0.84%95,500
2026-02-04945.0964.0939.0955.0-5.0-0.52%138,900
2026-02-03955.0966.0945.0960.0+20.0+2.13%112,000
2026-02-02956.0965.0939.0940.0-16.0-1.67%146,600
2026-01-30957.0962.0950.0956.0-4.0-0.42%97,700
2026-01-29961.0964.0938.0960.0-2.0-0.21%170,500
2026-01-28971.0971.0960.0962.0-18.0-1.84%87,700
2026-01-27962.0982.0957.0980.0+19.0+1.98%85,500
2026-01-26987.0987.0960.0961.0-38.0-3.80%160,100
2026-01-231,004.01,005.0992.0999.0-11.0-1.09%106,100
2026-01-221,009.01,015.0999.01,010.0+5.0+0.50%52,700
2026-01-21990.01,005.0985.01,005.0+4.0+0.40%71,300
2026-01-201,015.01,018.01,000.01,001.0-24.0-2.34%75,600
2026-01-191,044.01,044.01,015.01,025.0-19.0-1.82%64,400
2026-01-161,031.01,044.01,028.01,044.0+9.0+0.87%57,200
2026-01-151,030.01,043.01,027.01,035.0-4.0-0.38%56,200
2026-01-141,014.01,039.01,013.01,039.0+26.0+2.57%69,300
2026-01-131,029.01,033.01,013.01,013.00.00.00%126,200
2026-01-091,030.01,034.01,010.01,013.0-14.0-1.36%58,400
2026-01-081,047.01,054.01,026.01,027.0-18.0-1.72%84,900
2026-01-071,023.01,053.01,019.01,045.0+15.0+1.46%96,900
2026-01-061,018.01,044.01,015.01,030.0+15.0+1.48%101,900
2026-01-051,001.01,041.01,001.01,015.0+19.0+1.91%122,700
2025-12-301,011.01,011.0996.0996.0-15.0-1.48%35,600
2025-12-291,018.01,020.01,001.01,011.0+10.0+1.00%64,600
2025-12-261,001.01,007.0999.01,001.0-2.0-0.20%32,400
2025-12-25997.01,005.0995.01,003.0+3.0+0.30%58,500
2025-12-241,013.01,014.01,000.01,000.0-10.0-0.99%32,600
2025-12-231,009.01,017.01,005.01,010.00.00.00%29,900
2025-12-221,018.01,021.01,005.01,010.0-5.0-0.49%58,800
2025-12-191,009.01,018.01,003.01,015.0+16.0+1.60%54,500
2025-12-18985.0999.0983.0999.0+14.0+1.42%39,500
2025-12-17992.0992.0975.0985.0-6.0-0.61%36,600
2025-12-161,008.01,009.0987.0991.0-23.0-2.27%61,600
2025-12-15998.01,014.0988.01,014.0+15.0+1.50%46,800
2025-12-12996.01,001.0992.0999.0+18.0+1.83%50,600
2025-12-111,013.01,018.0981.0981.0-32.0-3.16%80,200
2025-12-101,012.01,024.01,009.01,013.0+12.0+1.20%55,600
2025-12-091,014.01,021.0999.01,001.0-9.0-0.89%64,200
2025-12-081,018.01,025.01,006.01,010.0-7.0-0.69%71,200
2025-12-051,024.01,037.01,016.01,017.0-23.0-2.21%74,500
2025-12-041,002.01,048.01,001.01,040.0+38.0+3.79%98,700
2025-12-031,033.01,035.01,002.01,002.0-41.0-3.93%137,600
2025-12-021,087.01,087.01,043.01,043.0-48.0-4.40%122,200
2025-12-011,121.01,121.01,074.01,091.0-30.0-2.68%107,100
2025-11-281,091.01,125.01,091.01,121.0+40.0+3.70%124,600
2025-11-271,065.01,099.01,061.01,081.0+26.0+2.46%136,700
2025-11-261,075.01,133.01,047.01,055.0+5.0+0.48%317,400
2025-11-251,014.01,058.01,014.01,050.0+46.0+4.58%242,900
2025-11-21990.01,006.0990.01,004.0+14.0+1.41%90,200
2025-11-201,000.01,006.0987.0990.0+18.0+1.85%155,100
2025-11-19964.0975.0955.0972.0+10.0+1.04%90,200
2025-11-18970.0980.0956.0962.0-7.0-0.72%106,300
2025-11-17993.01,018.0969.0969.0+6.0+0.62%201,800
2025-11-14962.0970.0953.0963.0-3.0-0.31%83,000
2025-11-13956.0969.0956.0966.0+21.0+2.22%57,700
2025-11-12945.0961.0940.0945.0+5.0+0.53%82,800
2025-11-11948.0952.0933.0940.0-5.0-0.53%52,000
2025-11-10948.0949.0941.0945.0+8.0+0.85%59,300
2025-11-07959.0959.0937.0937.0-26.0-2.70%54,600
2025-11-06940.0973.0936.0963.0+26.0+2.77%74,700
2025-11-05936.0946.0913.0937.0-1.0-0.11%101,000
2025-11-04936.0955.0928.0938.0+4.0+0.43%66,700
2025-10-31941.0941.0926.0934.0+2.0+0.21%59,600
2025-10-30926.0939.0926.0932.0+8.0+0.87%81,800
2025-10-29941.0946.0924.0924.0-22.0-2.33%73,200
2025-10-28972.0972.0940.0946.0-26.0-2.67%91,300
2025-10-27969.0980.0965.0972.0+12.0+1.25%91,900
2025-10-24968.0968.0955.0960.0-3.0-0.31%58,800
2025-10-23946.0978.0943.0963.0+9.0+0.94%98,100
2025-10-22941.0957.0935.0954.0+16.0+1.71%66,400
2025-10-21940.0943.0932.0938.0-4.0-0.42%82,800
2025-10-20942.0942.0927.0942.0+15.0+1.62%87,600
2025-10-17942.0942.0927.0927.0-13.0-1.38%43,200
2025-10-16952.0955.0936.0940.0-1.0-0.11%41,400
2025-10-15924.0957.0924.0941.0+29.0+3.18%114,500
2025-10-14907.0929.0901.0912.0-10.0-1.08%92,500
2025-10-10936.0942.0914.0922.0-26.0-2.74%102,200
2025-10-09940.0954.0940.0948.0+8.0+0.85%77,700
2025-10-08927.0951.0922.0940.0+13.0+1.40%94,400
2025-10-07938.0940.0922.0927.0-13.0-1.38%93,900
2025-10-06937.0944.0919.0940.0+48.0+5.38%108,700
2025-10-03878.0902.0878.0892.0+15.0+1.71%56,700
2025-10-02882.0895.0877.0877.0-5.0-0.57%59,200
2025-10-01906.0906.0880.0882.0-28.0-3.08%112,800
2025-09-30914.0920.0902.0910.0-8.0-0.87%62,600
2025-09-29916.0922.0901.0918.0-15.0-1.61%63,300
2025-09-26923.0934.0923.0933.0+6.0+0.65%49,500
2025-09-25928.0929.0923.0927.0+3.0+0.32%39,400
2025-09-24919.0928.0911.0924.0+5.0+0.54%45,700
2025-09-22928.0930.0919.0919.0-9.0-0.97%63,800
2025-09-19933.0934.0919.0928.0-4.0-0.43%74,300
2025-09-18937.0942.0930.0932.0-1.0-0.11%52,100
2025-09-17946.0946.0928.0933.0-17.0-1.79%71,800
2025-09-16962.0962.0946.0950.0-5.0-0.52%58,600
2025-09-12952.0971.0945.0955.0——140,900

直近120営業日分を表示