KabuInsight

トモニホールディングス

8600
プライム/銀行業/TOMONY Holdings,Inc.
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
2026-03-13837.0865.0832.0859.0+13.0+1.54%588,900
2026-03-12871.0873.0842.0846.0-43.0-4.84%779,600
2026-03-11905.0912.0889.0889.0-1.0-0.11%421,000
2026-03-10875.0897.0869.0890.0+39.0+4.58%531,700
2026-03-09823.0860.0823.0851.0-47.0-5.23%869,900
2026-03-06882.0905.0873.0898.0-8.0-0.88%552,800
2026-03-05890.0913.0888.0906.0+53.0+6.21%724,600
2026-03-04878.0886.0826.0853.0-66.0-7.18%1,483,000
2026-03-03932.0951.0919.0919.0-18.0-1.92%780,500
2026-03-02939.0945.0920.0937.0-46.0-4.68%958,400
2026-02-27962.0984.0959.0983.0+25.0+2.61%931,000
2026-02-26956.0964.0950.0958.0+12.0+1.27%382,400
2026-02-25970.0970.0942.0946.0-28.0-2.87%703,000
2026-02-24977.0977.0944.0974.0-2.0-0.20%869,200
2026-02-20971.0981.0968.0976.0-7.0-0.71%490,700
2026-02-19967.0985.0963.0983.0+23.0+2.40%405,100
2026-02-18949.0962.0946.0960.0+25.0+2.67%534,200
2026-02-17950.0964.0931.0935.0-23.0-2.40%544,800
2026-02-16968.0968.0941.0958.0-6.0-0.62%641,300
2026-02-13975.0984.0961.0964.0-20.0-2.03%602,300
2026-02-12930.0992.0929.0984.0+50.0+5.35%1,131,100
2026-02-10970.0987.0917.0934.0-31.0-3.21%1,063,500
2026-02-09962.0968.0939.0965.0+33.0+3.54%724,700
2026-02-06919.0933.0910.0932.0+5.0+0.54%356,300
2026-02-05921.0929.0915.0927.0+21.0+2.32%417,800
2026-02-04897.0916.0883.0906.0+16.0+1.80%553,600
2026-02-03871.0892.0867.0890.0+33.0+3.85%631,100
2026-02-02883.0886.0857.0857.0-16.0-1.83%498,500
2026-01-30868.0876.0862.0873.0+8.0+0.92%495,300
2026-01-29846.0868.0842.0865.0+21.0+2.49%646,900
2026-01-28842.0850.0834.0844.0-6.0-0.71%407,300
2026-01-27844.0853.0835.0850.0-2.0-0.23%568,600
2026-01-26853.0857.0845.0852.0-22.0-2.52%558,200
2026-01-23868.0883.0867.0874.0+11.0+1.27%606,700
2026-01-22859.0872.0854.0863.0+18.0+2.13%562,500
2026-01-21846.0850.0830.0845.0-15.0-1.74%626,600
2026-01-20868.0870.0855.0860.0-8.0-0.92%591,400
2026-01-19869.0874.0855.0868.00.00.00%501,500
2026-01-16857.0871.0856.0868.0+16.0+1.88%460,800
2026-01-15832.0856.0832.0852.0+26.0+3.15%789,300
2026-01-14825.0828.0811.0826.0+2.0+0.24%887,800
2026-01-13834.0834.0820.0824.0+13.0+1.60%592,900
2026-01-09819.0821.0807.0811.0+3.0+0.37%719,900
2026-01-08810.0819.0808.0808.0-5.0-0.62%566,900
2026-01-07810.0822.0810.0813.00.00.00%627,600
2026-01-06810.0822.0809.0813.0+13.0+1.63%601,600
2026-01-05787.0800.0787.0800.0+16.0+2.04%472,000
2025-12-30781.0800.0780.0784.00.00.00%521,900
2025-12-29768.0784.0764.0784.0+19.0+2.48%473,700
2025-12-26769.0773.0762.0765.0-2.0-0.26%319,600
2025-12-25767.0769.0759.0767.00.00.00%343,400
2025-12-24775.0778.0762.0767.0-7.0-0.90%513,000
2025-12-23759.0776.0758.0774.0+9.0+1.18%580,000
2025-12-22776.0777.0765.0765.0+2.0+0.26%519,700
2025-12-19757.0769.0757.0763.0+6.0+0.79%616,800
2025-12-18764.0768.0746.0757.0-7.0-0.92%626,400
2025-12-17757.0770.0748.0764.0+7.0+0.92%667,400
2025-12-16772.0773.0754.0757.0-15.0-1.94%775,800
2025-12-15755.0773.0752.0772.0+17.0+2.25%838,700
2025-12-12752.0762.0748.0755.0+12.0+1.62%683,000
2025-12-11756.0761.0743.0743.0-5.0-0.67%432,400
2025-12-10758.0762.0748.0748.0-10.0-1.32%465,200
2025-12-09762.0762.0753.0758.0+3.0+0.40%446,500
2025-12-08754.0759.0746.0755.0+5.0+0.67%454,700
2025-12-05742.0755.0741.0750.0+4.0+0.54%435,200
2025-12-04731.0746.0728.0746.0+11.0+1.50%1,022,600
2025-12-03751.0756.0732.0735.0-23.0-3.03%864,700
2025-12-02769.0771.0751.0758.0-1.0-0.13%624,400
2025-12-01763.0777.0757.0759.0+11.0+1.47%705,000
2025-11-28738.0753.0738.0748.0+10.0+1.36%584,900
2025-11-27744.0753.0737.0738.0+4.0+0.54%533,100
2025-11-26720.0736.0720.0734.0+22.0+3.09%741,200
2025-11-25709.0719.0706.0712.0+9.0+1.28%430,300
2025-11-21689.0706.0689.0703.0+7.0+1.01%521,400
2025-11-20685.0699.0681.0696.0+22.0+3.26%647,800
2025-11-19678.0685.0668.0674.00.00.00%1,077,800
2025-11-18685.0689.0673.0674.0-20.0-2.88%703,700
2025-11-17702.0706.0691.0694.0-2.0-0.29%492,300
2025-11-14695.0706.0691.0696.0-6.0-0.85%470,900
2025-11-13694.0702.0693.0702.0+11.0+1.59%585,400
2025-11-12691.0697.0681.0691.0+4.0+0.58%1,216,900
2025-11-11731.0731.0679.0687.0-37.0-5.11%1,435,200
2025-11-10715.0725.0708.0724.0+19.0+2.70%830,100
2025-11-07710.0717.0695.0705.0-11.0-1.54%587,100
2025-11-06691.0717.0688.0716.0+24.0+3.47%780,500
2025-11-05688.0693.0667.0692.0-1.0-0.14%801,500
2025-11-04685.0700.0678.0693.0+10.0+1.46%583,500
2025-10-31690.0692.0674.0683.0-4.0-0.58%510,700
2025-10-30676.0689.0676.0687.0+13.0+1.93%487,400
2025-10-29691.0692.0674.0674.0-13.0-1.89%429,000
2025-10-28704.0706.0687.0687.0-13.0-1.86%450,300
2025-10-27691.0705.0687.0700.0+22.0+3.24%676,900
2025-10-24683.0687.0677.0678.0-9.0-1.31%349,700
2025-10-23679.0690.0676.0687.0+8.0+1.18%508,600
2025-10-22671.0683.0670.0679.0+8.0+1.19%891,500
2025-10-21675.0679.0668.0671.0-4.0-0.59%824,300
2025-10-20662.0675.0657.0675.0+26.0+4.01%489,700
2025-10-17649.0652.0645.0649.0-10.0-1.52%331,900
2025-10-16658.0663.0655.0659.0+5.0+0.76%255,000
2025-10-15644.0654.0642.0654.0+16.0+2.51%305,900
2025-10-14644.0650.0634.0638.0-18.0-2.74%787,000
2025-10-10672.0673.0656.0656.0-24.0-3.53%630,600
2025-10-09673.0680.0670.0680.0+4.0+0.59%438,200
2025-10-08678.0685.0674.0676.0+5.0+0.75%551,000
2025-10-07666.0676.0663.0671.0+11.0+1.67%820,400
2025-10-06662.0665.0640.0660.0+2.0+0.30%833,100
2025-10-03657.0662.0655.0658.0+1.0+0.15%538,200
2025-10-02660.0662.0646.0657.0-3.0-0.45%751,400
2025-10-01663.0666.0650.0660.0-13.0-1.93%752,800
2025-09-30665.0678.0658.0673.0+8.0+1.20%597,500
2025-09-29677.0678.0664.0665.0-21.0-3.06%522,500
2025-09-26674.0687.0674.0686.0+14.0+2.08%744,200
2025-09-25662.0672.0660.0672.0+10.0+1.51%601,800
2025-09-24665.0666.0656.0662.0-2.0-0.30%492,300
2025-09-22666.0666.0657.0664.0+2.0+0.30%408,300
2025-09-19652.0666.0652.0662.0+13.0+2.00%1,132,900
2025-09-18657.0663.0648.0649.0-5.0-0.76%654,700
2025-09-17661.0661.0652.0654.0-13.0-1.95%483,200
2025-09-16656.0667.0654.0667.0+10.0+1.52%713,600
2025-09-12660.0664.0656.0657.0——620,900

直近120営業日分を表示