KabuInsight

トーホー

8142
プライム/卸売業/TOHO 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
2026-03-131,350.01,374.01,301.01,311.0+33.0+2.58%592,300
2026-03-121,300.01,300.01,268.01,278.0-31.0-2.37%198,100
2026-03-111,311.01,320.01,305.01,309.00.00.00%90,600
2026-03-101,311.01,320.01,287.01,309.0+28.0+2.19%133,400
2026-03-091,268.01,285.01,251.01,281.0-41.0-3.10%272,000
2026-03-061,314.01,326.01,300.01,322.0-13.0-0.97%136,000
2026-03-051,326.01,345.01,310.01,335.0+60.0+4.71%331,400
2026-03-041,281.01,285.01,243.01,275.0-31.0-2.37%352,700
2026-03-031,325.01,333.01,302.01,306.0-15.0-1.14%231,800
2026-03-021,333.01,343.01,313.01,321.0-34.0-2.51%224,300
2026-02-271,330.01,356.01,325.01,355.0+19.0+1.42%198,700
2026-02-261,327.01,342.01,321.01,336.0+17.0+1.29%216,300
2026-02-251,337.01,337.01,315.01,319.0-13.0-0.98%180,800
2026-02-241,318.01,341.01,301.01,332.0+18.0+1.37%179,600
2026-02-201,305.01,315.01,298.01,314.0-6.0-0.45%151,900
2026-02-191,320.01,327.01,295.01,320.00.00.00%150,100
2026-02-181,310.01,327.01,301.01,320.0+10.0+0.76%153,400
2026-02-171,350.01,350.01,310.01,310.0-37.0-2.75%164,700
2026-02-161,343.01,352.01,334.01,347.0+4.0+0.30%236,500
2026-02-131,330.01,355.01,314.01,343.0+13.0+0.98%342,400
2026-02-121,321.01,330.01,315.01,330.0+8.0+0.61%205,500
2026-02-101,307.01,324.01,307.01,322.0+18.0+1.38%270,100
2026-02-091,296.01,306.01,284.01,304.0+20.0+1.56%332,700
2026-02-061,293.01,296.01,276.01,284.0-1.0-0.08%246,300
2026-02-051,284.01,290.01,268.01,285.0+5.0+0.39%216,200
2026-02-041,275.01,292.01,268.01,280.0+7.0+0.55%294,500
2026-02-031,249.01,277.01,242.01,273.0+38.0+3.08%312,900
2026-02-021,265.01,274.01,233.01,235.0-43.0-3.36%413,000
2026-01-301,269.01,283.01,247.01,278.0+6.0+0.47%471,600
2026-01-291,253.01,277.01,242.01,272.0-19.7-1.52%885,100
2026-01-281,298.31,303.31,271.71,291.7-13.3-1.02%777,300
2026-01-271,306.71,315.01,303.31,305.0-5.0-0.38%825,300
2026-01-261,293.31,310.01,288.31,310.0-20.0-1.50%2,928,900
2026-01-231,318.31,340.01,308.31,330.0+25.0+1.92%594,000
2026-01-221,293.31,315.01,278.31,305.0+15.0+1.16%2,124,900
2026-01-211,328.31,336.71,290.01,290.0-50.0-3.73%1,504,800
2026-01-201,356.71,356.71,326.71,340.0-16.7-1.23%592,200
2026-01-191,338.31,365.01,331.71,356.7+38.3+2.91%539,700
2026-01-161,335.01,336.71,305.01,318.3-20.0-1.49%879,900
2026-01-151,335.01,353.31,335.01,338.3+1.7+0.12%795,900
2026-01-141,306.71,348.31,306.71,336.7+21.7+1.65%1,960,500
2026-01-131,333.31,335.01,310.01,315.0-1.7-0.13%341,400
2026-01-091,331.71,335.01,306.71,316.7-5.0-0.38%256,200
2026-01-081,325.01,333.31,315.01,321.7+16.7+1.28%341,700
2026-01-071,320.01,321.71,301.71,305.0-6.7-0.51%362,400
2026-01-061,298.31,315.01,298.31,311.7+16.7+1.29%176,700
2026-01-051,303.31,308.31,288.31,295.0-5.0-0.38%330,900
2025-12-301,305.01,320.01,300.01,300.0-1.7-0.13%245,400
2025-12-291,288.31,305.01,288.31,301.7+10.0+0.77%373,200
2025-12-261,266.71,291.71,266.71,291.7+25.0+1.97%110,100
2025-12-251,261.71,268.31,256.71,266.7+13.3+1.06%105,600
2025-12-241,260.01,268.31,253.31,253.3-11.7-0.92%58,500
2025-12-231,255.01,271.71,255.01,265.0+10.0+0.80%56,100
2025-12-221,278.31,286.71,253.31,255.0-15.0-1.18%89,100
2025-12-191,276.71,291.71,268.31,270.00.00.00%131,400
2025-12-181,256.71,278.31,248.31,270.0+15.0+1.20%81,600
2025-12-171,265.01,281.71,251.71,255.0+3.3+0.27%129,900
2025-12-161,315.01,323.31,246.71,251.7-56.7-4.33%256,200
2025-12-151,265.01,331.71,260.01,308.3+43.3+3.43%392,100
2025-12-121,220.01,275.01,203.31,265.0+123.3+10.80%519,900
2025-12-111,166.71,166.71,141.71,141.7-21.7-1.86%110,400
2025-12-101,146.71,163.31,145.01,163.3+23.3+2.05%65,700
2025-12-091,143.31,150.01,133.31,140.0-1.7-0.15%62,400
2025-12-081,161.71,161.71,135.01,141.7-5.0-0.44%51,900
2025-12-051,158.31,166.71,146.71,146.7-10.0-0.86%47,700
2025-12-041,145.01,161.71,145.01,156.7+10.0+0.87%54,600
2025-12-031,158.31,163.31,146.71,146.7-15.0-1.29%63,600
2025-12-021,168.31,171.71,158.31,161.7+3.3+0.29%37,500
2025-12-011,180.01,183.31,156.71,158.3-15.0-1.28%61,200
2025-11-281,170.01,180.01,166.71,173.3+3.3+0.28%45,900
2025-11-271,156.71,170.01,153.31,170.0+6.7+0.57%83,400
2025-11-261,165.01,166.71,156.71,163.3+10.0+0.87%68,400
2025-11-251,160.01,166.71,150.01,153.3-1.7-0.14%53,700
2025-11-211,133.31,156.71,133.31,155.0+15.0+1.32%83,400
2025-11-201,143.31,148.31,133.31,140.0+5.0+0.44%36,600
2025-11-191,136.71,145.01,128.31,135.0-5.0-0.44%30,900
2025-11-181,131.71,153.31,131.71,140.0+8.3+0.74%90,600
2025-11-171,125.01,131.71,113.31,131.7+8.3+0.74%47,100
2025-11-141,118.31,125.01,116.71,123.3+1.7+0.15%44,400
2025-11-131,120.01,126.71,116.71,121.7+6.7+0.60%27,300
2025-11-121,106.71,123.31,105.01,115.0+8.3+0.75%53,100
2025-11-111,113.31,120.01,100.01,106.7-6.7-0.60%44,400
2025-11-101,115.01,121.71,105.01,113.3+10.0+0.91%33,300
2025-11-071,106.71,113.31,100.01,103.3-3.3-0.30%52,200
2025-11-061,116.71,121.71,106.71,106.7-10.0-0.90%74,400
2025-11-051,118.31,121.71,103.31,116.7-1.7-0.15%55,800
2025-11-041,116.71,128.31,108.31,118.3+11.7+1.05%58,200
2025-10-311,106.71,115.01,101.71,106.70.00.00%54,900
2025-10-301,110.01,115.01,100.01,106.7-1.7-0.15%255,900
2025-10-291,121.71,126.71,108.31,108.3-16.7-1.48%66,600
2025-10-281,136.71,138.31,121.71,125.0-16.7-1.46%67,200
2025-10-271,140.01,145.01,136.71,141.7+11.7+1.03%89,400
2025-10-241,130.01,131.71,123.31,130.0+1.7+0.15%53,400
2025-10-231,128.31,140.01,123.31,128.3-3.3-0.30%81,000
2025-10-221,116.71,131.71,113.31,131.7+23.3+2.11%82,500
2025-10-211,116.71,118.31,108.31,108.3-8.3-0.75%37,500
2025-10-201,108.31,123.31,106.71,116.7+20.0+1.82%47,400
2025-10-171,105.01,110.01,093.31,096.7-15.0-1.35%45,300
2025-10-161,116.71,125.01,106.71,111.7-5.0-0.45%37,200
2025-10-151,101.71,121.71,101.71,116.7+25.0+2.29%52,800
2025-10-141,100.01,101.71,086.71,091.7-18.3-1.65%83,400
2025-10-101,120.01,121.71,105.01,110.0-20.0-1.77%112,200
2025-10-091,125.01,130.01,120.01,130.0+5.0+0.44%54,600
2025-10-081,118.31,131.71,118.31,125.0+6.7+0.60%63,900
2025-10-071,115.01,120.01,103.31,118.3+5.0+0.45%59,400
2025-10-061,121.71,121.71,106.71,113.3+13.3+1.21%73,800
2025-10-031,106.71,115.01,093.31,100.0-5.0-0.45%63,300
2025-10-021,115.01,118.31,096.71,105.0-6.7-0.60%75,600
2025-10-011,143.31,143.31,110.01,111.7-26.7-2.34%119,100
2025-09-301,153.31,153.31,136.71,138.3-16.7-1.44%61,200
2025-09-291,161.71,165.01,153.31,155.0-8.3-0.72%63,000
2025-09-261,146.71,163.31,141.71,163.3+20.0+1.75%116,700
2025-09-251,146.71,148.31,138.31,143.3-3.3-0.29%61,500
2025-09-241,133.31,146.71,128.31,146.7+6.7+0.59%77,700
2025-09-221,135.01,141.71,131.71,140.0+5.0+0.44%61,200
2025-09-191,158.31,158.31,128.31,135.0-13.3-1.16%88,200
2025-09-181,160.01,160.01,145.01,148.3-11.7-1.01%58,200
2025-09-171,143.31,160.01,131.71,160.0+15.0+1.31%96,000
2025-09-161,136.71,150.01,133.31,145.0+13.3+1.18%151,500
2025-09-121,150.01,151.71,113.31,131.7——472,200

直近120営業日分を表示