KabuInsight

東洋証券

8614
プライム/証券･商品先物取引業/TOYO SECURITIES 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
2026-03-13750.0764.0747.0759.00.00.00%609,800
2026-03-12773.0774.0755.0759.0-15.0-1.94%1,054,300
2026-03-11771.0780.0770.0774.0+10.0+1.31%1,294,600
2026-03-10755.0768.0753.0764.0+24.0+3.24%636,400
2026-03-09730.0744.0722.0740.0-23.0-3.01%1,165,200
2026-03-06760.0765.0753.0763.00.00.00%523,700
2026-03-05756.0767.0749.0763.0+33.0+4.52%735,100
2026-03-04746.0753.0714.0730.0-31.0-4.07%1,970,000
2026-03-03780.0783.0761.0761.0-18.0-2.31%991,000
2026-03-02771.0781.0766.0779.0-22.0-2.75%1,472,600
2026-02-27772.0802.0772.0801.0+29.0+3.76%1,081,800
2026-02-26774.0778.0770.0772.0+4.0+0.52%539,600
2026-02-25773.0776.0765.0768.0+1.0+0.13%545,400
2026-02-24765.0772.0755.0767.00.00.00%748,300
2026-02-20775.0775.0765.0767.0-11.0-1.41%667,200
2026-02-19777.0779.0762.0778.0+6.0+0.78%787,300
2026-02-18787.0787.0770.0772.0-11.0-1.40%785,400
2026-02-17798.0802.0780.0783.0-12.0-1.51%837,100
2026-02-16778.0798.0778.0795.0+24.0+3.11%1,579,900
2026-02-13770.0776.0757.0771.0+2.0+0.26%901,600
2026-02-12767.0778.0767.0769.0+5.0+0.65%830,200
2026-02-10754.0767.0754.0764.0+11.0+1.46%819,100
2026-02-09765.0767.0747.0753.0+3.0+0.40%1,134,100
2026-02-06740.0750.0732.0750.0+8.0+1.08%792,200
2026-02-05757.0762.0741.0742.0-14.0-1.85%982,900
2026-02-04745.0758.0738.0756.0+15.0+2.02%753,700
2026-02-03750.0751.0740.0741.0+1.0+0.14%567,200
2026-02-02754.0764.0737.0740.0-16.0-2.12%1,164,100
2026-01-30744.0765.0740.0756.0+17.0+2.30%1,213,500
2026-01-29737.0743.0725.0739.0+2.0+0.27%843,100
2026-01-28740.0744.0732.0737.0-11.0-1.47%916,800
2026-01-27743.0753.0734.0748.0+1.0+0.13%777,800
2026-01-26759.0759.0741.0747.0-25.0-3.24%1,168,500
2026-01-23757.0779.0754.0772.0+20.0+2.66%942,300
2026-01-22735.0757.0733.0752.0+24.0+3.30%1,011,100
2026-01-21726.0734.0720.0728.0-13.0-1.75%1,092,800
2026-01-20750.0751.0740.0741.0-6.0-0.80%787,500
2026-01-19748.0748.0736.0747.0-1.0-0.13%984,600
2026-01-16745.0748.0737.0748.0+8.0+1.08%695,200
2026-01-15731.0744.0729.0740.0+11.0+1.51%722,300
2026-01-14722.0731.0719.0729.0+12.0+1.67%776,100
2026-01-13720.0721.0706.0717.0+17.0+2.43%902,000
2026-01-09698.0705.0694.0700.0+9.0+1.30%868,300
2026-01-08690.0695.0685.0691.0+4.0+0.58%735,700
2026-01-07679.0692.0674.0687.0+2.0+0.29%1,170,600
2026-01-06662.0689.0662.0685.0+24.0+3.63%1,352,700
2026-01-05650.0663.0650.0661.0+15.0+2.32%846,400
2025-12-30655.0655.0645.0646.0-8.0-1.22%705,700
2025-12-29639.0655.0627.0654.0+11.0+1.71%1,332,300
2025-12-26628.0649.0627.0643.0+18.0+2.88%1,276,500
2025-12-25619.0625.0615.0625.0+11.0+1.79%641,400
2025-12-24619.0619.0611.0614.0-3.0-0.49%371,900
2025-12-23611.0618.0609.0617.0+8.0+1.31%551,900
2025-12-22607.0614.0606.0609.0+7.0+1.16%630,700
2025-12-19597.0604.0596.0602.0+5.0+0.84%410,600
2025-12-18592.0598.0591.0597.0+5.0+0.84%302,500
2025-12-17597.0598.0590.0592.0-2.0-0.34%541,200
2025-12-16609.0609.0590.0594.0-19.0-3.10%1,459,000
2025-12-15603.0613.0601.0613.0+10.0+1.66%886,700
2025-12-12601.0606.0601.0603.0+3.0+0.50%601,400
2025-12-11602.0603.0598.0600.00.00.00%475,500
2025-12-10590.0600.0589.0600.0+11.0+1.87%741,100
2025-12-09596.0597.0585.0589.0-8.0-1.34%615,600
2025-12-08595.0597.0589.0597.0+4.0+0.67%520,000
2025-12-05597.0599.0588.0593.0-7.0-1.17%545,400
2025-12-04590.0601.0590.0600.0+9.0+1.52%517,100
2025-12-03592.0595.0589.0591.00.00.00%249,200
2025-12-02591.0595.0587.0591.0+1.0+0.17%335,700
2025-12-01599.0602.0589.0590.0-7.0-1.17%779,400
2025-11-28592.0597.0591.0597.0+6.0+1.02%561,600
2025-11-27587.0592.0585.0591.0+4.0+0.68%361,600
2025-11-26585.0589.0580.0587.0+7.0+1.21%285,500
2025-11-25594.0594.0576.0580.0-13.0-2.19%681,700
2025-11-21582.0594.0582.0593.0+2.0+0.34%458,100
2025-11-20584.0592.0580.0591.0+13.0+2.25%952,700
2025-11-19581.0582.0573.0578.0-1.0-0.17%322,000
2025-11-18575.0580.0571.0579.0+3.0+0.52%492,100
2025-11-17581.0582.0572.0576.00.00.00%296,400
2025-11-14578.0582.0574.0576.0-5.0-0.86%302,700
2025-11-13589.0591.0577.0581.0-9.0-1.53%611,100
2025-11-12575.0590.0575.0590.0+16.0+2.79%669,400
2025-11-11567.0574.0565.0574.0+10.0+1.77%548,900
2025-11-10563.0564.0559.0564.0+11.0+1.99%363,000
2025-11-07555.0557.0551.0553.0-7.0-1.25%266,700
2025-11-06561.0562.0556.0560.0+2.0+0.36%378,200
2025-11-05560.0561.0551.0558.0-10.0-1.76%538,200
2025-11-04552.0572.0552.0568.0+17.0+3.09%968,600
2025-10-31559.0560.0547.0551.0+2.0+0.36%690,400
2025-10-30551.0556.0549.0549.0+2.0+0.37%1,272,700
2025-10-29552.0554.0543.0547.0-5.0-0.91%484,200
2025-10-28560.0560.0551.0552.0-8.0-1.43%385,300
2025-10-27553.0562.0551.0560.0+13.0+2.38%445,800
2025-10-24553.0555.0547.0547.0-5.0-0.91%339,800
2025-10-23560.0561.0552.0552.0-8.0-1.43%403,400
2025-10-22559.0564.0556.0560.0-1.0-0.18%449,300
2025-10-21562.0565.0559.0561.0-1.0-0.18%515,700
2025-10-20564.0568.0558.0562.0+3.0+0.54%601,400
2025-10-17538.0565.0535.0559.0+17.0+3.14%1,278,200
2025-10-16538.0544.0537.0542.0+5.0+0.93%241,900
2025-10-15527.0538.0524.0537.0+13.0+2.48%334,400
2025-10-14526.0531.0521.0524.0-10.0-1.87%704,900
2025-10-10542.0542.0534.0534.0-10.0-1.84%399,000
2025-10-09546.0551.0544.0544.0-4.0-0.73%328,400
2025-10-08552.0558.0544.0548.0-3.0-0.54%464,400
2025-10-07549.0554.0545.0551.0+3.0+0.55%471,600
2025-10-06545.0549.0538.0548.0+11.0+2.05%508,600
2025-10-03529.0537.0529.0537.0+10.0+1.90%239,900
2025-10-02537.0539.0523.0527.0-10.0-1.86%562,000
2025-10-01547.0549.0535.0537.0-14.0-2.54%604,400
2025-09-30555.0555.0546.0551.0-4.0-0.72%480,700
2025-09-29559.0559.0549.0555.0-4.0-0.72%588,100
2025-09-26548.0560.0547.0559.0+8.0+1.45%792,600
2025-09-25555.0558.0547.0551.0-3.0-0.54%711,400
2025-09-24555.0556.0550.0554.0-2.0-0.36%300,200
2025-09-22556.0562.0555.0556.00.00.00%302,100
2025-09-19559.0563.0551.0556.0+1.0+0.18%571,200
2025-09-18561.0561.0555.0555.0-5.0-0.89%391,300
2025-09-17553.0564.0548.0560.0+6.0+1.08%744,000
2025-09-16543.0557.0543.0554.0+11.0+2.03%596,400
2025-09-12545.0549.0543.0543.0——298,300

直近120営業日分を表示