KabuInsight

トミタ

8147
スタンダード/卸売業/TOMITA 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
2026-03-131,360.01,360.01,335.01,336.0-30.0-2.20%3,500
2026-03-121,379.01,380.01,366.01,366.0-22.0-1.59%1,600
2026-03-111,390.01,392.01,377.01,388.0+21.0+1.54%2,500
2026-03-101,374.01,374.01,366.01,367.0+10.0+0.74%1,300
2026-03-091,380.01,380.01,325.01,357.0-23.0-1.67%5,600
2026-03-061,377.01,389.01,375.01,380.0-13.0-0.93%1,200
2026-03-051,383.01,400.01,383.01,393.0+22.0+1.60%3,600
2026-03-041,396.01,400.01,367.01,371.0-40.0-2.83%5,600
2026-03-031,423.01,423.01,395.01,411.0-12.0-0.84%5,500
2026-03-021,440.01,450.01,423.01,423.0-28.0-1.93%5,500
2026-02-271,459.01,459.01,419.01,451.0-9.0-0.62%6,600
2026-02-261,470.01,500.01,452.01,460.0-40.0-2.67%7,200
2026-02-251,496.01,510.01,476.01,500.0+4.0+0.27%5,500
2026-02-241,501.01,526.01,495.01,496.0+1.0+0.07%4,200
2026-02-201,502.01,518.01,483.01,495.0-17.0-1.12%7,800
2026-02-191,503.01,526.01,490.01,512.0+12.0+0.80%8,100
2026-02-181,511.01,511.01,477.01,500.0-14.0-0.92%3,600
2026-02-171,482.01,520.01,431.01,514.0-4.0-0.26%14,400
2026-02-161,439.01,556.01,409.01,518.0+99.0+6.98%49,700
2026-02-131,430.01,440.01,411.01,419.0-10.0-0.70%4,500
2026-02-121,376.01,429.01,374.01,429.0+54.0+3.93%4,800
2026-02-101,402.01,410.01,373.01,375.0-35.0-2.48%3,000
2026-02-091,376.01,410.01,372.01,410.0+45.0+3.30%4,400
2026-02-061,366.01,375.01,365.01,365.0-9.0-0.66%1,600
2026-02-051,352.01,374.01,352.01,374.0+28.0+2.08%3,500
2026-02-041,334.01,351.01,331.01,346.0+10.0+0.75%1,500
2026-02-031,362.01,371.01,336.01,336.0-18.0-1.33%2,300
2026-02-021,358.01,387.01,335.01,354.0+4.0+0.30%1,700
2026-01-301,362.01,362.01,350.01,350.00.00.00%1,600
2026-01-291,370.01,381.01,330.01,350.0-31.0-2.24%5,100
2026-01-281,368.01,385.01,334.01,381.0+11.0+0.80%6,200
2026-01-271,390.01,397.01,368.01,370.0-30.0-2.14%3,100
2026-01-261,400.01,400.01,374.01,400.0+4.0+0.29%2,500
2026-01-231,415.01,420.01,395.01,396.0-24.0-1.69%3,900
2026-01-221,407.01,420.01,407.01,420.0+13.0+0.92%800
2026-01-211,434.01,434.01,407.01,407.0-28.0-1.95%1,700
2026-01-201,443.01,443.01,408.01,435.0-4.0-0.28%3,800
2026-01-191,433.01,444.01,433.01,439.0+6.0+0.42%5,000
2026-01-161,433.01,437.01,433.01,433.0+10.0+0.70%6,600
2026-01-151,402.01,440.01,399.01,423.0+27.0+1.93%10,200
2026-01-141,412.01,420.01,392.01,396.0-11.0-0.78%5,400
2026-01-131,422.01,422.01,400.01,407.0+29.0+2.10%7,900
2026-01-091,365.01,380.01,365.01,378.0+17.0+1.25%5,200
2026-01-081,365.01,379.01,361.01,361.0-3.0-0.22%2,700
2026-01-071,369.01,373.01,357.01,364.0-6.0-0.44%3,600
2026-01-061,358.01,370.01,357.01,370.0+12.0+0.88%4,100
2026-01-051,370.01,370.01,344.01,358.0-12.0-0.88%3,400
2025-12-301,329.01,370.01,325.01,370.0+44.0+3.32%6,000
2025-12-291,316.01,349.01,309.01,326.0+17.0+1.30%7,500
2025-12-261,297.01,350.01,297.01,309.0+10.0+0.77%4,100
2025-12-251,325.01,325.01,296.01,299.0-26.0-1.96%3,000
2025-12-241,334.01,349.01,295.01,325.0+21.0+1.61%2,600
2025-12-231,296.01,317.01,289.01,304.0+4.0+0.31%3,900
2025-12-221,270.01,301.01,270.01,300.0+29.0+2.28%8,000
2025-12-191,275.01,302.01,271.01,271.0-4.0-0.31%7,700
2025-12-181,330.01,358.01,232.01,275.0-55.0-4.14%39,900
2025-12-171,350.01,381.01,319.01,330.0-20.0-1.48%5,500
2025-12-161,371.01,410.01,339.01,350.0-21.0-1.53%16,900
2025-12-151,339.01,385.01,339.01,371.0+32.0+2.39%6,300
2025-12-121,296.01,339.01,263.01,339.0+53.0+4.12%7,400
2025-12-111,313.01,313.01,267.01,286.0-16.0-1.23%3,100
2025-12-101,239.01,307.01,239.01,302.0+57.0+4.58%5,200
2025-12-091,272.01,272.01,233.01,245.0-5.0-0.40%1,600
2025-12-081,227.01,276.01,216.01,250.0+23.0+1.87%6,600
2025-12-051,231.01,231.01,213.01,227.0-2.0-0.16%3,000
2025-12-041,271.01,271.01,229.01,229.0-25.0-1.99%5,200
2025-12-031,257.01,271.01,254.01,254.0-9.0-0.71%2,000
2025-12-021,281.01,297.01,257.01,263.0-21.0-1.64%3,700
2025-12-011,270.01,302.01,269.01,284.0+16.0+1.26%5,200
2025-11-281,291.01,292.01,268.01,268.0-23.0-1.78%1,000
2025-11-271,294.01,333.01,291.01,291.0-12.0-0.92%2,700
2025-11-261,293.01,330.01,284.01,303.0+10.0+0.77%4,800
2025-11-251,310.01,310.01,289.01,293.0-5.0-0.39%5,200
2025-11-211,294.01,298.01,285.01,298.0-22.0-1.67%3,100
2025-11-201,281.01,320.01,275.01,320.0+27.0+2.09%3,700
2025-11-191,265.01,309.01,252.01,293.0+28.0+2.21%7,800
2025-11-181,255.01,270.01,229.01,265.0+12.0+0.96%8,200
2025-11-171,247.01,257.01,212.01,253.0+34.0+2.79%27,700
2025-11-141,212.01,223.01,212.01,219.0+10.0+0.83%4,000
2025-11-131,194.01,209.01,194.01,209.0+16.0+1.34%800
2025-11-121,210.01,210.01,192.01,193.0-17.0-1.40%700
2025-11-111,209.01,210.01,191.01,210.0+12.0+1.00%800
2025-11-101,200.01,209.01,190.01,198.0-2.0-0.17%2,200
2025-11-071,195.01,200.01,190.01,200.0+5.0+0.42%1,100
2025-11-061,181.01,195.01,181.01,195.0+19.0+1.62%1,700
2025-11-051,186.01,186.01,166.01,176.0-15.0-1.26%6,900
2025-11-041,192.01,192.01,180.01,191.0-1.0-0.08%3,700
2025-10-311,215.01,215.01,187.01,192.0-20.0-1.65%5,300
2025-10-301,216.01,219.01,201.01,212.0+20.0+1.68%22,400
2025-10-291,191.01,192.01,187.01,192.0+4.0+0.34%1,400
2025-10-281,188.01,191.01,186.01,188.00.00.00%1,400
2025-10-271,187.01,190.01,187.01,188.0-2.0-0.17%600
2025-10-241,190.01,190.01,178.01,190.0+2.0+0.17%2,300
2025-10-231,190.01,193.01,186.01,188.0-2.0-0.17%5,900
2025-10-221,186.01,190.01,180.01,190.0+11.0+0.93%1,100
2025-10-211,177.01,179.01,177.01,179.0-9.0-0.76%300
2025-10-201,190.01,190.01,174.01,188.0+10.0+0.85%2,800
2025-10-171,182.01,183.01,177.01,178.0+1.0+0.08%2,100
2025-10-161,173.01,181.01,173.01,177.0+5.0+0.43%1,000
2025-10-151,171.01,180.01,171.01,172.0+2.0+0.17%1,000
2025-10-141,173.01,179.01,153.01,170.0-11.0-0.93%7,700
2025-10-101,189.01,189.01,150.01,181.0-8.0-0.67%8,300
2025-10-091,188.01,189.01,180.01,189.0+1.0+0.08%7,100
2025-10-081,188.01,189.01,182.01,188.0+6.0+0.51%1,800
2025-10-071,188.01,193.01,182.01,182.0+1.0+0.08%3,000
2025-10-061,176.01,185.01,176.01,181.0+13.0+1.11%1,800
2025-10-031,169.01,169.01,160.01,168.0+4.0+0.34%1,900
2025-10-021,163.01,189.01,159.01,164.0+14.0+1.22%1,600
2025-10-011,185.01,185.01,150.01,150.0-34.0-2.87%10,300
2025-09-301,188.01,189.01,180.01,184.0-3.0-0.25%3,800
2025-09-291,187.01,192.01,184.01,187.00.00.00%3,600
2025-09-261,182.01,188.01,182.01,187.0+5.0+0.42%1,800
2025-09-251,183.01,185.01,178.01,182.0-1.0-0.08%2,000
2025-09-241,179.01,183.01,175.01,183.0+4.0+0.34%1,400
2025-09-221,176.01,179.01,170.01,179.0+3.0+0.26%2,200
2025-09-191,177.01,178.01,174.01,176.0+4.0+0.34%1,000
2025-09-181,172.01,178.01,172.01,172.00.00.00%2,500
2025-09-171,174.01,175.01,170.01,172.0-5.0-0.42%1,700
2025-09-161,171.01,177.01,160.01,177.0+6.0+0.51%6,700
2025-09-121,171.01,173.01,171.01,171.0——1,100

直近120営業日分を表示