KabuInsight

東天紅

8181
スタンダード/小売業/Totenko 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
2026-03-131,025.01,025.01,000.01,004.0-7.0-0.69%3,600
2026-03-121,019.01,034.01,011.01,011.0-9.0-0.88%1,000
2026-03-111,007.01,044.0988.01,020.0+28.0+2.82%8,300
2026-03-10999.01,068.0990.0992.0-6.0-0.60%13,200
2026-03-091,018.01,019.0982.0998.0-45.0-4.31%16,600
2026-03-061,046.01,046.01,043.01,043.0-12.0-1.14%2,900
2026-03-051,062.01,064.01,046.01,055.0+3.0+0.29%2,500
2026-03-041,067.01,072.01,052.01,052.0-22.0-2.05%2,600
2026-03-031,092.01,092.01,074.01,074.0-9.0-0.83%2,000
2026-03-021,102.01,102.01,065.01,083.0-5.0-0.46%4,100
2026-02-271,099.01,100.01,088.01,088.0+1.0+0.09%2,200
2026-02-261,100.01,100.01,078.01,087.0-33.0-2.95%9,000
2026-02-251,118.01,120.01,104.01,120.0+10.0+0.90%4,100
2026-02-241,116.01,116.01,104.01,110.0+2.0+0.18%3,000
2026-02-201,110.01,113.01,108.01,108.0-5.0-0.45%5,000
2026-02-191,116.01,116.01,111.01,113.0-3.0-0.27%6,900
2026-02-181,103.01,116.01,103.01,116.0+13.0+1.18%500
2026-02-171,116.01,116.01,101.01,103.0+2.0+0.18%12,100
2026-02-161,129.01,129.01,098.01,101.0+2.0+0.18%4,300
2026-02-131,099.01,100.01,076.01,099.0+3.0+0.27%5,800
2026-02-121,098.01,104.01,096.01,096.0-2.0-0.18%4,600
2026-02-101,110.01,110.01,097.01,098.0+2.0+0.18%4,300
2026-02-091,118.01,118.01,095.01,096.0-22.0-1.97%13,600
2026-02-061,131.01,131.01,113.01,118.0+2.0+0.18%7,200
2026-02-051,115.01,118.01,110.01,116.00.00.00%2,000
2026-02-041,117.01,124.01,115.01,116.0-7.0-0.62%2,800
2026-02-031,129.01,130.01,117.01,123.0+5.0+0.45%3,700
2026-02-021,125.01,125.01,117.01,118.0-2.0-0.18%1,800
2026-01-301,120.01,133.01,119.01,120.0-1.0-0.09%1,000
2026-01-291,138.01,139.01,120.01,121.0-7.0-0.62%3,200
2026-01-281,131.01,131.01,115.01,128.0-3.0-0.27%3,700
2026-01-271,138.01,138.01,127.01,131.0-16.0-1.39%2,100
2026-01-261,136.01,147.01,126.01,147.0+11.0+0.97%1,300
2026-01-231,121.01,138.01,121.01,136.0+15.0+1.34%2,900
2026-01-221,120.01,129.01,120.01,121.0-4.0-0.36%1,200
2026-01-211,137.01,137.01,108.01,125.0-12.0-1.06%5,300
2026-01-201,127.01,137.01,122.01,137.0+10.0+0.89%800
2026-01-191,129.01,129.01,111.01,127.0+12.0+1.08%3,500
2026-01-161,129.01,129.01,113.01,115.0-9.0-0.80%3,900
2026-01-151,130.01,136.01,124.01,124.0-7.0-0.62%3,000
2026-01-141,134.01,150.01,131.01,131.0+8.0+0.71%3,900
2026-01-131,128.01,135.01,120.01,123.0-7.0-0.62%6,500
2026-01-091,121.01,130.01,118.01,130.0+6.0+0.53%6,200
2026-01-081,126.01,127.01,115.01,124.0-1.0-0.09%2,300
2026-01-071,124.01,129.01,118.01,125.0-4.0-0.35%2,100
2026-01-061,121.01,131.01,118.01,129.0+8.0+0.71%700
2026-01-051,116.01,135.01,110.01,121.0+5.0+0.45%3,800
2025-12-301,110.01,127.01,110.01,116.0-1.0-0.09%2,100
2025-12-291,123.01,125.01,110.01,117.0-13.0-1.15%9,300
2025-12-261,140.01,140.01,122.01,130.0-10.0-0.88%1,500
2025-12-251,129.01,140.01,122.01,140.0+11.0+0.97%1,100
2025-12-241,125.01,129.01,122.01,129.00.00.00%1,400
2025-12-231,123.01,129.01,122.01,129.0+7.0+0.62%2,000
2025-12-221,135.01,135.01,119.01,122.0-13.0-1.15%6,900
2025-12-191,128.01,135.01,128.01,135.0+3.0+0.27%800
2025-12-181,132.01,132.01,122.01,132.0+9.0+0.80%1,500
2025-12-171,128.01,140.01,123.01,123.0+1.0+0.09%2,300
2025-12-161,119.01,122.01,115.01,122.0+1.0+0.09%3,900
2025-12-151,129.01,133.01,108.01,121.0-4.0-0.36%5,600
2025-12-121,117.01,125.01,110.01,125.0+3.0+0.27%5,300
2025-12-111,124.01,124.01,122.01,122.0-3.0-0.27%1,000
2025-12-101,130.01,130.01,124.01,125.0-6.0-0.53%1,500
2025-12-091,125.01,131.01,125.01,131.0+6.0+0.53%900
2025-12-081,120.01,128.01,116.01,125.0-1.0-0.09%2,500
2025-12-051,116.01,128.01,115.01,126.0+6.0+0.54%1,100
2025-12-041,133.01,133.01,093.01,120.0-8.0-0.71%4,000
2025-12-031,134.01,140.01,120.01,128.0-3.0-0.27%5,000
2025-12-021,130.01,135.01,129.01,131.0+2.0+0.18%1,200
2025-12-011,127.01,143.01,119.01,129.0-5.0-0.44%4,800
2025-11-281,128.01,144.01,126.01,134.0-11.0-0.96%1,200
2025-11-271,145.01,145.01,135.01,145.00.00.00%500
2025-11-261,134.01,145.01,134.01,145.0+11.0+0.97%300
2025-11-251,145.01,145.01,134.01,134.0-6.0-0.53%400
2025-11-211,128.01,140.01,125.01,140.0+8.0+0.71%1,600
2025-11-201,112.01,138.01,112.01,132.0+20.0+1.80%2,400
2025-11-191,118.01,130.01,104.01,112.0-6.0-0.54%1,100
2025-11-181,132.01,132.01,074.01,118.0-13.0-1.15%3,100
2025-11-171,133.01,133.01,125.01,131.0-3.0-0.26%2,000
2025-11-141,132.01,138.01,132.01,134.0-5.0-0.44%1,200
2025-11-131,148.01,148.01,132.01,139.00.00.00%1,300
2025-11-121,141.01,141.01,127.01,139.00.00.00%2,900
2025-11-111,140.01,140.01,131.01,139.0+11.0+0.98%1,400
2025-11-101,124.01,132.01,110.01,128.0+4.0+0.36%1,000
2025-11-071,117.01,135.01,102.01,124.0-3.0-0.27%2,300
2025-11-061,102.01,129.01,102.01,127.0+15.0+1.35%1,700
2025-11-051,107.01,128.01,107.01,112.0-16.0-1.42%5,500
2025-11-041,121.01,148.01,121.01,128.0-14.0-1.23%1,600
2025-10-311,124.01,153.01,124.01,142.0-12.0-1.04%300
2025-10-301,160.01,160.01,122.01,154.0+16.0+1.41%2,200
2025-10-291,152.01,152.01,121.01,138.0-22.0-1.90%2,700
2025-10-281,137.01,160.01,137.01,160.0+21.0+1.84%2,400
2025-10-271,189.01,189.01,120.01,139.0-20.0-1.73%7,300
2025-10-241,188.01,188.01,142.01,159.0+1.0+0.09%8,600
2025-10-231,139.01,158.01,139.01,158.0+9.0+0.78%300
2025-10-221,097.01,149.01,097.01,149.0+26.0+2.32%4,800
2025-10-211,097.01,129.01,095.01,123.0+20.0+1.81%13,900
2025-10-201,129.01,129.01,100.01,103.0-26.0-2.30%4,600
2025-10-171,132.01,144.01,114.01,129.0-5.0-0.44%2,300
2025-10-161,148.01,148.01,128.01,134.0+9.0+0.80%1,300
2025-10-151,116.01,135.01,116.01,125.0+5.0+0.45%4,400
2025-10-141,072.01,188.01,066.01,120.0-12.0-1.06%15,200
2025-10-101,110.01,149.01,061.01,132.0-66.0-5.51%31,000
2025-10-091,204.01,289.01,198.01,198.0-2.0-0.17%23,200
2025-10-081,186.01,200.01,178.01,200.0+14.0+1.18%7,400
2025-10-071,174.01,188.01,150.01,186.0+4.0+0.34%7,300
2025-10-061,220.01,220.01,167.01,182.0-21.0-1.75%8,000
2025-10-031,137.01,228.01,137.01,203.0+66.0+5.80%12,200
2025-10-021,183.01,223.01,137.01,137.0-45.0-3.81%5,800
2025-10-011,232.01,247.01,182.01,182.0-27.0-2.23%7,900
2025-09-301,232.01,265.01,206.01,209.0-21.0-1.71%10,900
2025-09-291,169.01,230.01,169.01,230.0+83.0+7.24%10,800
2025-09-261,179.01,184.01,126.01,147.0-2.0-0.17%3,700
2025-09-251,200.01,200.01,120.01,149.0-41.0-3.45%12,200
2025-09-241,140.01,190.01,136.01,190.0+59.0+5.22%9,000
2025-09-221,116.01,138.01,095.01,131.0+31.0+2.82%6,000
2025-09-191,089.01,100.01,066.01,100.0+4.0+0.36%15,800
2025-09-181,096.01,097.01,080.01,096.0+4.0+0.37%4,600
2025-09-171,093.01,109.01,086.01,092.0+1.0+0.09%10,200
2025-09-161,086.01,105.01,086.01,091.0+19.0+1.77%9,200
2025-09-121,062.01,095.01,056.01,072.0——10,300

直近120営業日分を表示