KabuInsight

東陽テクニカ

8151
プライム/卸売業/TOYO Corporation
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
2026-03-131,751.01,775.01,737.01,737.0-40.0-2.25%74,500
2026-03-121,792.01,797.01,765.01,777.0-41.0-2.26%83,200
2026-03-111,829.01,842.01,811.01,818.0+16.0+0.89%48,600
2026-03-101,769.01,823.01,761.01,802.0+63.0+3.62%104,200
2026-03-091,710.01,750.01,704.01,739.0-66.0-3.66%114,700
2026-03-061,800.01,827.01,780.01,805.0-1.0-0.06%75,800
2026-03-051,825.01,826.01,785.01,806.0+64.0+3.67%76,800
2026-03-041,790.01,798.01,701.01,742.0-63.0-3.49%158,900
2026-03-031,867.01,867.01,805.01,805.0-62.0-3.32%97,900
2026-03-021,864.01,881.01,842.01,867.0-37.0-1.94%91,500
2026-02-271,867.01,907.01,861.01,904.0+41.0+2.20%72,300
2026-02-261,896.01,898.01,859.01,863.0-20.0-1.06%78,800
2026-02-251,853.01,895.01,843.01,883.0+33.0+1.78%141,500
2026-02-241,878.01,878.01,839.01,850.00.00.00%91,800
2026-02-201,865.01,882.01,848.01,850.0-31.0-1.65%107,400
2026-02-191,860.01,888.01,846.01,881.0+31.0+1.68%135,100
2026-02-181,835.01,865.01,787.01,850.0+42.0+2.32%143,400
2026-02-171,832.01,832.01,800.01,808.0-29.0-1.58%116,600
2026-02-161,800.01,840.01,788.01,837.0-77.0-4.02%167,000
2026-02-131,965.01,965.01,892.01,914.0-38.0-1.95%133,000
2026-02-121,955.01,977.01,941.01,952.0+17.0+0.88%115,500
2026-02-101,919.01,965.01,914.01,935.0+44.0+2.33%120,200
2026-02-091,907.01,907.01,877.01,891.0+33.0+1.78%70,100
2026-02-061,819.01,858.01,810.01,858.0+21.0+1.14%54,600
2026-02-051,833.01,865.01,831.01,837.0+12.0+0.66%65,300
2026-02-041,815.01,847.01,815.01,825.0+5.0+0.27%70,000
2026-02-031,810.01,829.01,806.01,820.0+30.0+1.68%59,500
2026-02-021,795.01,830.01,787.01,790.0+4.0+0.22%58,700
2026-01-301,792.01,793.01,770.01,786.0-2.0-0.11%45,000
2026-01-291,777.01,796.01,759.01,788.0+12.0+0.68%55,000
2026-01-281,790.01,790.01,756.01,776.0-28.0-1.55%65,600
2026-01-271,810.01,810.01,786.01,804.0+3.0+0.17%66,200
2026-01-261,821.01,825.01,796.01,801.0-54.0-2.91%94,400
2026-01-231,852.01,862.01,833.01,855.0+31.0+1.70%84,300
2026-01-221,788.01,841.01,788.01,824.0+39.0+2.18%79,400
2026-01-211,756.01,788.01,749.01,785.0+6.0+0.34%62,800
2026-01-201,814.01,814.01,779.01,779.0-23.0-1.28%77,600
2026-01-191,830.01,840.01,794.01,802.0-34.0-1.85%108,500
2026-01-161,810.01,836.01,807.01,836.0+23.0+1.27%60,200
2026-01-151,777.01,814.01,777.01,813.0+20.0+1.12%45,100
2026-01-141,789.01,797.01,778.01,793.0+15.0+0.84%39,300
2026-01-131,797.01,798.01,767.01,778.0+5.0+0.28%87,400
2026-01-091,763.01,779.01,763.01,773.0+16.0+0.91%46,300
2026-01-081,752.01,775.01,750.01,757.0-3.0-0.17%46,400
2026-01-071,745.01,767.01,735.01,760.0+3.0+0.17%39,800
2026-01-061,755.01,768.01,750.01,757.0+17.0+0.98%60,600
2026-01-051,755.01,766.01,740.01,740.0-15.0-0.85%65,100
2025-12-301,775.01,788.01,755.01,755.0-30.0-1.68%41,400
2025-12-291,781.01,789.01,775.01,785.0+17.0+0.96%44,300
2025-12-261,783.01,783.01,766.01,768.0-3.0-0.17%32,400
2025-12-251,782.01,789.01,765.01,771.0+9.0+0.51%85,400
2025-12-241,756.01,777.01,751.01,762.0+2.0+0.11%45,000
2025-12-231,741.01,769.01,740.01,760.0+12.0+0.69%49,300
2025-12-221,749.01,754.01,729.01,748.0+21.0+1.22%59,000
2025-12-191,705.01,729.01,700.01,727.0+15.0+0.88%73,100
2025-12-181,728.01,737.01,711.01,712.0-7.0-0.41%65,700
2025-12-171,710.01,724.01,696.01,719.0+9.0+0.53%43,600
2025-12-161,736.01,738.01,710.01,710.0-26.0-1.50%56,500
2025-12-151,712.01,750.01,674.01,736.0+46.0+2.72%140,100
2025-12-121,694.01,699.01,680.01,690.0+25.0+1.50%45,300
2025-12-111,688.01,695.01,665.01,665.0-28.0-1.65%47,300
2025-12-101,723.01,728.01,693.01,693.0-13.0-0.76%58,300
2025-12-091,726.01,739.01,700.01,706.0-34.0-1.95%38,100
2025-12-081,700.01,740.01,697.01,740.0+62.0+3.69%65,500
2025-12-051,697.01,706.01,675.01,678.0-19.0-1.12%59,000
2025-12-041,700.01,708.01,689.01,697.0+6.0+0.35%42,900
2025-12-031,692.01,707.01,690.01,691.0+2.0+0.12%54,500
2025-12-021,704.01,718.01,689.01,689.0-7.0-0.41%33,900
2025-12-011,715.01,720.01,692.01,696.0-15.0-0.88%47,900
2025-11-281,695.01,722.01,690.01,711.0+12.0+0.71%52,800
2025-11-271,698.01,706.01,686.01,699.0+13.0+0.77%44,800
2025-11-261,680.01,700.01,672.01,686.0+6.0+0.36%51,700
2025-11-251,686.01,687.01,662.01,680.0+10.0+0.60%40,100
2025-11-211,630.01,670.01,629.01,670.0+22.0+1.33%66,200
2025-11-201,644.01,655.01,632.01,648.0+19.0+1.17%34,600
2025-11-191,680.01,680.01,620.01,629.0-50.0-2.98%79,800
2025-11-181,679.01,691.01,672.01,679.0-4.0-0.24%32,700
2025-11-171,698.01,701.01,678.01,683.0-15.0-0.88%45,700
2025-11-141,713.01,724.01,685.01,698.0-36.0-2.08%58,900
2025-11-131,700.01,734.01,685.01,734.0-6.0-0.34%139,100
2025-11-121,700.01,749.01,700.01,740.0+56.0+3.33%125,400
2025-11-111,685.01,689.01,655.01,684.0+8.0+0.48%39,300
2025-11-101,656.01,680.01,650.01,676.0+26.0+1.58%31,300
2025-11-071,629.01,650.01,620.01,650.0+21.0+1.29%34,600
2025-11-061,620.01,646.01,612.01,629.0-7.0-0.43%48,000
2025-11-051,659.01,659.01,592.01,636.0-26.0-1.56%64,000
2025-11-041,652.01,677.01,636.01,662.0-3.0-0.18%38,200
2025-10-311,643.01,665.01,643.01,665.0+22.0+1.34%45,300
2025-10-301,625.01,655.01,625.01,643.0+18.0+1.11%72,300
2025-10-291,685.01,685.01,625.01,625.0-66.0-3.90%54,200
2025-10-281,694.01,716.01,684.01,691.0-16.0-0.94%69,600
2025-10-271,715.01,717.01,694.01,707.0+16.0+0.95%61,000
2025-10-241,710.01,714.01,675.01,691.0+4.0+0.24%84,100
2025-10-231,628.01,702.01,610.01,687.0+54.0+3.31%146,000
2025-10-221,626.01,634.01,611.01,633.0+12.0+0.74%34,600
2025-10-211,645.01,645.01,621.01,621.0-31.0-1.88%49,800
2025-10-201,658.01,658.01,639.01,652.0+18.0+1.10%26,600
2025-10-171,630.01,650.01,622.01,634.0+5.0+0.31%49,300
2025-10-161,622.01,636.01,612.01,629.0+19.0+1.18%40,700
2025-10-151,604.01,620.01,602.01,610.0+12.0+0.75%32,200
2025-10-141,595.01,619.01,581.01,598.0-25.0-1.54%81,700
2025-10-101,653.01,664.01,622.01,623.0-70.0-4.13%58,400
2025-10-091,680.01,694.01,676.01,693.0+15.0+0.89%27,100
2025-10-081,700.01,707.01,678.01,678.0-12.0-0.71%40,700
2025-10-071,688.01,704.01,683.01,690.00.00.00%64,700
2025-10-061,682.01,697.01,671.01,690.0+105.0+6.62%136,400
2025-10-031,564.01,585.01,562.01,585.0+23.0+1.47%20,700
2025-10-021,561.01,569.01,546.01,562.0+9.0+0.58%23,900
2025-10-011,598.01,598.01,546.01,553.0-45.0-2.82%49,300
2025-09-301,615.01,624.01,597.01,598.0-29.0-1.78%31,200
2025-09-291,632.01,649.01,614.01,627.0-27.0-1.63%48,400
2025-09-261,627.01,655.01,627.01,654.0+22.0+1.35%64,400
2025-09-251,625.01,640.01,617.01,632.0+10.0+0.62%33,300
2025-09-241,620.01,627.01,608.01,622.0-4.0-0.25%40,000
2025-09-221,630.01,632.01,620.01,626.0+1.0+0.06%31,300
2025-09-191,637.01,644.01,620.01,625.0-12.0-0.73%49,700
2025-09-181,648.01,648.01,634.01,637.0-9.0-0.55%19,700
2025-09-171,665.01,665.01,634.01,646.0-24.0-1.44%36,700
2025-09-161,631.01,675.01,631.01,670.0+56.0+3.47%63,500
2025-09-121,616.01,629.01,610.01,614.0——33,500

直近120営業日分を表示