KabuInsight

トマト銀行

8542
スタンダード/銀行業/TOMATO BANK,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
2026-03-131,596.01,646.01,593.01,626.0+9.0+0.56%43,500
2026-03-121,664.01,664.01,607.01,617.0-38.0-2.30%32,900
2026-03-111,676.01,687.01,655.01,655.0-5.0-0.30%34,800
2026-03-101,636.01,671.01,620.01,660.0+64.0+4.01%23,900
2026-03-091,550.01,604.01,544.01,596.0-62.0-3.74%49,500
2026-03-061,670.01,670.01,627.01,658.0-12.0-0.72%25,400
2026-03-051,638.01,687.01,638.01,670.0+112.0+7.19%72,000
2026-03-041,630.01,635.01,539.01,558.0-112.0-6.71%87,600
2026-03-031,673.01,704.01,660.01,670.0-1.0-0.06%41,200
2026-03-021,709.01,715.01,644.01,671.0-68.0-3.91%64,300
2026-02-271,709.01,750.01,695.01,739.0+36.0+2.11%31,300
2026-02-261,676.01,713.01,670.01,703.0+32.0+1.92%21,200
2026-02-251,718.01,718.01,650.01,671.0-55.0-3.19%58,200
2026-02-241,774.01,774.01,717.01,726.0-48.0-2.71%50,800
2026-02-201,775.01,781.01,743.01,774.0-13.0-0.73%19,400
2026-02-191,768.01,788.01,763.01,787.0+19.0+1.07%16,700
2026-02-181,780.01,782.01,764.01,768.0+1.0+0.06%15,900
2026-02-171,780.01,810.01,766.01,767.0-40.0-2.21%25,700
2026-02-161,821.01,821.01,780.01,807.0-12.0-0.66%22,200
2026-02-131,850.01,850.01,797.01,819.0-44.0-2.36%42,300
2026-02-121,842.01,876.01,842.01,863.0+15.0+0.81%24,100
2026-02-101,834.01,848.01,832.01,848.0+14.0+0.76%22,900
2026-02-091,856.01,869.01,816.01,834.0+18.0+0.99%31,800
2026-02-061,835.01,836.01,798.01,816.0-18.0-0.98%48,400
2026-02-051,761.01,838.01,758.01,834.0+99.0+5.71%89,200
2026-02-041,735.01,740.01,708.01,735.0-4.0-0.23%46,600
2026-02-031,603.01,760.01,592.01,739.0+160.0+10.13%295,500
2026-02-021,602.01,615.01,579.01,579.0-30.0-1.86%25,600
2026-01-301,585.01,609.01,585.01,609.0+24.0+1.51%23,000
2026-01-291,566.01,596.01,555.01,585.0+25.0+1.60%25,100
2026-01-281,576.01,576.01,560.01,560.0-28.0-1.76%18,600
2026-01-271,589.01,595.01,570.01,588.0-7.0-0.44%24,700
2026-01-261,618.01,618.01,587.01,595.0-41.0-2.51%29,200
2026-01-231,600.01,644.01,600.01,636.0+36.0+2.25%33,200
2026-01-221,589.01,617.01,586.01,600.0+16.0+1.01%23,700
2026-01-211,589.01,596.01,572.01,584.0-24.0-1.49%25,700
2026-01-201,607.01,618.01,595.01,608.0+4.0+0.25%20,300
2026-01-191,614.01,619.01,594.01,604.0-7.0-0.43%26,900
2026-01-161,600.01,617.01,581.01,611.0-5.0-0.31%30,000
2026-01-151,590.01,616.01,589.01,616.0+34.0+2.15%27,600
2026-01-141,580.01,587.01,565.01,582.0+7.0+0.44%20,400
2026-01-131,563.01,583.01,535.01,575.0+23.0+1.48%34,800
2026-01-091,531.01,554.01,531.01,552.0+30.0+1.97%14,700
2026-01-081,529.01,530.01,518.01,522.0-13.0-0.85%4,500
2026-01-071,497.01,535.01,497.01,535.0+31.0+2.06%24,500
2026-01-061,491.01,514.01,491.01,504.0+17.0+1.14%12,200
2026-01-051,500.01,505.01,480.01,487.0+1.0+0.07%39,700
2025-12-301,487.01,509.01,484.01,486.0-3.0-0.20%22,100
2025-12-291,492.01,492.01,468.01,489.0-3.0-0.20%12,900
2025-12-261,480.01,500.01,479.01,492.0+12.0+0.81%18,800
2025-12-251,481.01,481.01,470.01,480.0-3.0-0.20%8,800
2025-12-241,483.01,483.01,471.01,483.00.00.00%10,500
2025-12-231,467.01,492.01,467.01,483.0+16.0+1.09%9,600
2025-12-221,481.01,481.01,467.01,467.0-7.0-0.47%20,100
2025-12-191,454.01,475.01,454.01,474.0+16.0+1.10%11,800
2025-12-181,460.01,463.01,442.01,458.0+5.0+0.34%17,700
2025-12-171,471.01,471.01,445.01,453.0-20.0-1.36%20,100
2025-12-161,515.01,515.01,473.01,473.0-36.0-2.39%18,700
2025-12-151,485.01,509.01,480.01,509.0+23.0+1.55%15,600
2025-12-121,458.01,487.01,458.01,486.0+28.0+1.92%13,800
2025-12-111,476.01,479.01,452.01,458.0-9.0-0.61%16,300
2025-12-101,460.01,470.01,457.01,467.0+7.0+0.48%10,500
2025-12-091,461.01,463.01,451.01,460.0+9.0+0.62%9,500
2025-12-081,463.01,463.01,445.01,451.0-12.0-0.82%11,300
2025-12-051,462.01,474.01,445.01,463.0-3.0-0.20%16,500
2025-12-041,459.01,468.01,450.01,466.0+7.0+0.48%12,100
2025-12-031,475.01,476.01,449.01,459.0-7.0-0.48%14,500
2025-12-021,464.01,481.01,460.01,466.0+3.0+0.21%18,400
2025-12-011,450.01,476.01,441.01,463.0+26.0+1.81%28,200
2025-11-281,420.01,438.01,420.01,437.0+17.0+1.20%20,100
2025-11-271,417.01,427.01,416.01,420.0+10.0+0.71%15,600
2025-11-261,405.01,416.01,405.01,410.0+16.0+1.15%11,300
2025-11-251,392.01,417.01,392.01,394.0+2.0+0.14%16,000
2025-11-211,370.01,395.01,366.01,392.0+15.0+1.09%12,500
2025-11-201,367.01,377.01,367.01,377.0+21.0+1.55%8,900
2025-11-191,351.01,367.01,343.01,356.0+1.0+0.07%14,900
2025-11-181,395.01,395.01,355.01,355.0-43.0-3.08%16,800
2025-11-171,420.01,420.01,391.01,398.0-11.0-0.78%8,200
2025-11-141,400.01,413.01,400.01,409.0+9.0+0.64%9,700
2025-11-131,419.01,423.01,396.01,400.0-14.0-0.99%18,400
2025-11-121,422.01,424.01,405.01,414.0-3.0-0.21%13,000
2025-11-111,403.01,432.01,371.01,417.0+18.0+1.29%60,400
2025-11-101,410.01,415.01,398.01,399.0-15.0-1.06%14,600
2025-11-071,421.01,437.01,411.01,414.0-4.0-0.28%12,600
2025-11-061,387.01,424.01,387.01,418.0+31.0+2.24%34,600
2025-11-051,385.01,394.01,368.01,387.00.00.00%37,900
2025-11-041,389.01,391.01,361.01,387.0+6.0+0.43%14,800
2025-10-311,394.01,400.01,379.01,381.0-17.0-1.22%10,800
2025-10-301,394.01,406.01,391.01,398.0+8.0+0.58%21,600
2025-10-291,397.01,398.01,388.01,390.0-5.0-0.36%12,500
2025-10-281,397.01,398.01,388.01,395.0+6.0+0.43%21,300
2025-10-271,369.01,389.01,361.01,389.0+34.0+2.51%23,800
2025-10-241,348.01,355.01,348.01,355.0+12.0+0.89%13,600
2025-10-231,345.01,352.01,342.01,343.0-1.0-0.07%9,100
2025-10-221,348.01,355.01,341.01,344.0-3.0-0.22%16,700
2025-10-211,351.01,353.01,340.01,347.0+7.0+0.52%31,600
2025-10-201,339.01,341.01,333.01,340.0+11.0+0.83%23,300
2025-10-171,340.01,346.01,321.01,329.0-27.0-1.99%33,900
2025-10-161,350.01,361.01,342.01,356.0+10.0+0.74%21,600
2025-10-151,335.01,348.01,335.01,346.0+12.0+0.90%39,000
2025-10-141,324.01,341.01,314.01,334.0+3.0+0.23%42,200
2025-10-101,340.01,342.01,329.01,331.0-6.0-0.45%20,700
2025-10-091,323.01,344.01,323.01,337.0+10.0+0.75%16,400
2025-10-081,316.01,328.01,316.01,327.0+10.0+0.76%10,400
2025-10-071,320.01,320.01,314.01,317.00.00.00%11,100
2025-10-061,324.01,330.01,307.01,317.0-4.0-0.30%24,300
2025-10-031,314.01,321.01,314.01,321.0+6.0+0.46%5,700
2025-10-021,326.01,326.01,310.01,315.00.00.00%10,000
2025-10-011,341.01,341.01,315.01,315.0-24.0-1.79%29,500
2025-09-301,330.01,340.01,321.01,339.0+10.0+0.75%15,300
2025-09-291,350.01,350.01,329.01,329.0-26.0-1.92%26,200
2025-09-261,362.01,373.01,355.01,355.0+1.0+0.07%27,700
2025-09-251,345.01,356.01,341.01,354.0+10.0+0.74%12,700
2025-09-241,342.01,346.01,339.01,344.0+2.0+0.15%9,600
2025-09-221,347.01,349.01,331.01,342.0+4.0+0.30%18,700
2025-09-191,331.01,348.01,325.01,338.0+2.0+0.15%22,200
2025-09-181,349.01,349.01,332.01,336.0-13.0-0.96%24,600
2025-09-171,370.01,370.01,348.01,349.0-23.0-1.68%24,100
2025-09-161,371.01,378.01,350.01,372.0-5.0-0.36%38,800
2025-09-121,377.01,380.01,370.01,377.0——13,700

直近120営業日分を表示