太平洋興発
8835スタンダード/卸売業/TAIHEIYO KOUHATSU INCORPORATED
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 894.0 | 930.0 | 891.0 | 911.0 | +17.0 | +1.90% | 200,300 |
| 2026-03-12 | 902.0 | 902.0 | 889.0 | 894.0 | 0.0 | 0.00% | 41,300 |
| 2026-03-11 | 889.0 | 900.0 | 889.0 | 894.0 | +6.0 | +0.68% | 24,700 |
| 2026-03-10 | 889.0 | 890.0 | 876.0 | 888.0 | +9.0 | +1.02% | 15,400 |
| 2026-03-09 | 890.0 | 890.0 | 870.0 | 879.0 | -14.0 | -1.57% | 53,600 |
| 2026-03-06 | 888.0 | 894.0 | 881.0 | 893.0 | +3.0 | +0.34% | 18,100 |
| 2026-03-05 | 890.0 | 894.0 | 876.0 | 890.0 | +30.0 | +3.49% | 28,600 |
| 2026-03-04 | 869.0 | 872.0 | 855.0 | 860.0 | -24.0 | -2.71% | 52,000 |
| 2026-03-03 | 903.0 | 903.0 | 884.0 | 884.0 | -14.0 | -1.56% | 55,800 |
| 2026-03-02 | 897.0 | 918.0 | 896.0 | 898.0 | +2.0 | +0.22% | 79,800 |
| 2026-02-27 | 892.0 | 896.0 | 888.0 | 896.0 | +5.0 | +0.56% | 21,500 |
| 2026-02-26 | 887.0 | 891.0 | 884.0 | 891.0 | +8.0 | +0.91% | 26,300 |
| 2026-02-25 | 886.0 | 886.0 | 879.0 | 883.0 | +5.0 | +0.57% | 8,900 |
| 2026-02-24 | 873.0 | 882.0 | 866.0 | 878.0 | +3.0 | +0.34% | 23,000 |
| 2026-02-20 | 884.0 | 884.0 | 874.0 | 875.0 | -5.0 | -0.57% | 18,300 |
| 2026-02-19 | 884.0 | 884.0 | 877.0 | 880.0 | 0.0 | 0.00% | 12,000 |
| 2026-02-18 | 886.0 | 886.0 | 880.0 | 880.0 | +3.0 | +0.34% | 10,900 |
| 2026-02-17 | 880.0 | 886.0 | 877.0 | 877.0 | -1.0 | -0.11% | 23,600 |
| 2026-02-16 | 870.0 | 878.0 | 868.0 | 878.0 | +3.0 | +0.34% | 34,800 |
| 2026-02-13 | 890.0 | 890.0 | 874.0 | 875.0 | -15.0 | -1.69% | 65,000 |
| 2026-02-12 | 920.0 | 920.0 | 890.0 | 890.0 | -32.0 | -3.47% | 132,700 |
| 2026-02-10 | 925.0 | 930.0 | 920.0 | 922.0 | +6.0 | +0.66% | 40,900 |
| 2026-02-09 | 921.0 | 925.0 | 915.0 | 916.0 | -3.0 | -0.33% | 17,600 |
| 2026-02-06 | 918.0 | 922.0 | 915.0 | 919.0 | +1.0 | +0.11% | 18,400 |
| 2026-02-05 | 913.0 | 922.0 | 912.0 | 918.0 | +4.0 | +0.44% | 12,500 |
| 2026-02-04 | 905.0 | 915.0 | 905.0 | 914.0 | +9.0 | +0.99% | 21,400 |
| 2026-02-03 | 900.0 | 905.0 | 897.0 | 905.0 | +6.0 | +0.67% | 20,800 |
| 2026-02-02 | 908.0 | 912.0 | 896.0 | 899.0 | -9.0 | -0.99% | 22,300 |
| 2026-01-30 | 900.0 | 909.0 | 899.0 | 908.0 | +9.0 | +1.00% | 19,500 |
| 2026-01-29 | 904.0 | 904.0 | 889.0 | 899.0 | +1.0 | +0.11% | 30,300 |
| 2026-01-28 | 901.0 | 901.0 | 895.0 | 898.0 | -3.0 | -0.33% | 16,100 |
| 2026-01-27 | 896.0 | 905.0 | 891.0 | 901.0 | -6.0 | -0.66% | 47,200 |
| 2026-01-26 | 899.0 | 908.0 | 892.0 | 907.0 | -2.0 | -0.22% | 63,900 |
| 2026-01-23 | 928.0 | 928.0 | 899.0 | 909.0 | -12.0 | -1.30% | 53,700 |
| 2026-01-22 | 903.0 | 927.0 | 903.0 | 921.0 | +19.0 | +2.11% | 60,100 |
| 2026-01-21 | 906.0 | 910.0 | 890.0 | 902.0 | -1.0 | -0.11% | 59,700 |
| 2026-01-20 | 887.0 | 906.0 | 878.0 | 903.0 | +23.0 | +2.61% | 71,600 |
| 2026-01-19 | 881.0 | 883.0 | 872.0 | 880.0 | -1.0 | -0.11% | 20,800 |
| 2026-01-16 | 890.0 | 890.0 | 880.0 | 881.0 | -5.0 | -0.56% | 15,800 |
| 2026-01-15 | 885.0 | 893.0 | 883.0 | 886.0 | +3.0 | +0.34% | 29,400 |
| 2026-01-14 | 881.0 | 885.0 | 878.0 | 883.0 | +3.0 | +0.34% | 20,800 |
| 2026-01-13 | 871.0 | 880.0 | 863.0 | 880.0 | +11.0 | +1.27% | 31,000 |
| 2026-01-09 | 863.0 | 869.0 | 858.0 | 869.0 | +7.0 | +0.81% | 19,700 |
| 2026-01-08 | 866.0 | 871.0 | 862.0 | 862.0 | -3.0 | -0.35% | 32,700 |
| 2026-01-07 | 856.0 | 865.0 | 851.0 | 865.0 | +9.0 | +1.05% | 25,900 |
| 2026-01-06 | 856.0 | 864.0 | 853.0 | 856.0 | +8.0 | +0.94% | 40,600 |
| 2026-01-05 | 845.0 | 848.0 | 831.0 | 848.0 | +13.0 | +1.56% | 52,400 |
| 2025-12-30 | 820.0 | 835.0 | 818.0 | 835.0 | +24.0 | +2.96% | 83,700 |
| 2025-12-29 | 812.0 | 813.0 | 807.0 | 811.0 | +5.0 | +0.62% | 15,100 |
| 2025-12-26 | 809.0 | 810.0 | 803.0 | 806.0 | +2.0 | +0.25% | 23,500 |
| 2025-12-25 | 810.0 | 810.0 | 804.0 | 804.0 | -2.0 | -0.25% | 10,400 |
| 2025-12-24 | 807.0 | 808.0 | 804.0 | 806.0 | 0.0 | 0.00% | 10,100 |
| 2025-12-23 | 807.0 | 809.0 | 805.0 | 806.0 | +1.0 | +0.12% | 10,800 |
| 2025-12-22 | 804.0 | 807.0 | 803.0 | 805.0 | -4.0 | -0.49% | 9,600 |
| 2025-12-19 | 809.0 | 809.0 | 802.0 | 809.0 | +8.0 | +1.00% | 17,200 |
| 2025-12-18 | 802.0 | 804.0 | 800.0 | 801.0 | +2.0 | +0.25% | 14,400 |
| 2025-12-17 | 797.0 | 800.0 | 795.0 | 799.0 | +2.0 | +0.25% | 15,900 |
| 2025-12-16 | 798.0 | 801.0 | 797.0 | 797.0 | -3.0 | -0.38% | 23,500 |
| 2025-12-15 | 797.0 | 803.0 | 797.0 | 800.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-12 | 798.0 | 800.0 | 798.0 | 800.0 | +3.0 | +0.38% | 7,100 |
| 2025-12-11 | 800.0 | 800.0 | 797.0 | 797.0 | -2.0 | -0.25% | 5,100 |
| 2025-12-10 | 800.0 | 802.0 | 797.0 | 799.0 | +1.0 | +0.13% | 19,800 |
| 2025-12-09 | 802.0 | 802.0 | 796.0 | 798.0 | -2.0 | -0.25% | 6,900 |
| 2025-12-08 | 803.0 | 803.0 | 796.0 | 800.0 | +1.0 | +0.13% | 9,300 |
| 2025-12-05 | 801.0 | 801.0 | 794.0 | 799.0 | -3.0 | -0.37% | 13,500 |
| 2025-12-04 | 799.0 | 802.0 | 795.0 | 802.0 | +2.0 | +0.25% | 24,600 |
| 2025-12-03 | 802.0 | 804.0 | 799.0 | 800.0 | -2.0 | -0.25% | 7,200 |
| 2025-12-02 | 812.0 | 812.0 | 798.0 | 802.0 | -6.0 | -0.74% | 11,700 |
| 2025-12-01 | 808.0 | 815.0 | 806.0 | 808.0 | -3.0 | -0.37% | 11,000 |
| 2025-11-28 | 812.0 | 815.0 | 809.0 | 811.0 | +1.0 | +0.12% | 20,100 |
| 2025-11-27 | 810.0 | 813.0 | 807.0 | 810.0 | +3.0 | +0.37% | 15,300 |
| 2025-11-26 | 805.0 | 808.0 | 802.0 | 807.0 | +6.0 | +0.75% | 12,200 |
| 2025-11-25 | 799.0 | 803.0 | 799.0 | 801.0 | +2.0 | +0.25% | 12,900 |
| 2025-11-21 | 796.0 | 801.0 | 796.0 | 799.0 | -1.0 | -0.13% | 17,600 |
| 2025-11-20 | 804.0 | 804.0 | 797.0 | 800.0 | +3.0 | +0.38% | 9,000 |
| 2025-11-19 | 797.0 | 803.0 | 795.0 | 797.0 | -3.0 | -0.38% | 12,100 |
| 2025-11-18 | 796.0 | 803.0 | 795.0 | 800.0 | 0.0 | 0.00% | 20,600 |
| 2025-11-17 | 802.0 | 809.0 | 796.0 | 800.0 | -1.0 | -0.12% | 29,900 |
| 2025-11-14 | 806.0 | 806.0 | 797.0 | 801.0 | -8.0 | -0.99% | 24,800 |
| 2025-11-13 | 797.0 | 813.0 | 796.0 | 809.0 | +16.0 | +2.02% | 90,300 |
| 2025-11-12 | 796.0 | 796.0 | 790.0 | 793.0 | -1.0 | -0.13% | 27,400 |
| 2025-11-11 | 785.0 | 794.0 | 783.0 | 794.0 | +16.0 | +2.06% | 94,900 |
| 2025-11-10 | 777.0 | 780.0 | 775.0 | 778.0 | +5.0 | +0.65% | 27,400 |
| 2025-11-07 | 775.0 | 775.0 | 773.0 | 773.0 | -3.0 | -0.39% | 6,400 |
| 2025-11-06 | 774.0 | 778.0 | 773.0 | 776.0 | +2.0 | +0.26% | 8,800 |
| 2025-11-05 | 776.0 | 776.0 | 769.0 | 774.0 | 0.0 | 0.00% | 8,700 |
| 2025-11-04 | 774.0 | 777.0 | 770.0 | 774.0 | +4.0 | +0.52% | 15,500 |
| 2025-10-31 | 777.0 | 777.0 | 764.0 | 770.0 | -4.0 | -0.52% | 14,800 |
| 2025-10-30 | 773.0 | 776.0 | 766.0 | 774.0 | +7.0 | +0.91% | 16,400 |
| 2025-10-29 | 778.0 | 778.0 | 764.0 | 767.0 | -7.0 | -0.90% | 15,300 |
| 2025-10-28 | 776.0 | 777.0 | 770.0 | 774.0 | -4.0 | -0.51% | 9,500 |
| 2025-10-27 | 775.0 | 778.0 | 775.0 | 778.0 | +5.0 | +0.65% | 13,600 |
| 2025-10-24 | 780.0 | 780.0 | 772.0 | 773.0 | -2.0 | -0.26% | 4,100 |
| 2025-10-23 | 773.0 | 777.0 | 770.0 | 775.0 | +1.0 | +0.13% | 3,500 |
| 2025-10-22 | 780.0 | 780.0 | 764.0 | 774.0 | -6.0 | -0.77% | 12,100 |
| 2025-10-21 | 770.0 | 784.0 | 767.0 | 780.0 | +10.0 | +1.30% | 14,200 |
| 2025-10-20 | 769.0 | 770.0 | 767.0 | 770.0 | +5.0 | +0.65% | 2,600 |
| 2025-10-17 | 764.0 | 766.0 | 763.0 | 765.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-16 | 770.0 | 773.0 | 764.0 | 765.0 | -4.0 | -0.52% | 4,800 |
| 2025-10-15 | 763.0 | 771.0 | 763.0 | 769.0 | +6.0 | +0.79% | 3,000 |
| 2025-10-14 | 765.0 | 767.0 | 761.0 | 763.0 | -9.0 | -1.17% | 11,900 |
| 2025-10-10 | 779.0 | 779.0 | 772.0 | 772.0 | -7.0 | -0.90% | 2,500 |
| 2025-10-09 | 776.0 | 779.0 | 776.0 | 779.0 | +3.0 | +0.39% | 3,600 |
| 2025-10-08 | 777.0 | 780.0 | 776.0 | 776.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-07 | 776.0 | 781.0 | 770.0 | 776.0 | 0.0 | 0.00% | 8,500 |
| 2025-10-06 | 785.0 | 785.0 | 771.0 | 776.0 | +8.0 | +1.04% | 14,900 |
| 2025-10-03 | 764.0 | 772.0 | 764.0 | 768.0 | +2.0 | +0.26% | 6,000 |
| 2025-10-02 | 772.0 | 772.0 | 763.0 | 766.0 | +5.0 | +0.66% | 6,900 |
| 2025-10-01 | 777.0 | 777.0 | 761.0 | 761.0 | -18.0 | -2.31% | 20,200 |
| 2025-09-30 | 777.0 | 784.0 | 777.0 | 779.0 | -4.0 | -0.51% | 11,900 |
| 2025-09-29 | 788.0 | 788.0 | 781.0 | 783.0 | +1.0 | +0.13% | 12,800 |
| 2025-09-26 | 787.0 | 787.0 | 779.0 | 782.0 | -4.0 | -0.51% | 55,100 |
| 2025-09-25 | 779.0 | 786.0 | 779.0 | 786.0 | +8.0 | +1.03% | 16,300 |
| 2025-09-24 | 776.0 | 778.0 | 774.0 | 778.0 | +3.0 | +0.39% | 9,800 |
| 2025-09-22 | 776.0 | 778.0 | 775.0 | 775.0 | -1.0 | -0.13% | 5,900 |
| 2025-09-19 | 776.0 | 777.0 | 774.0 | 776.0 | 0.0 | 0.00% | 7,400 |
| 2025-09-18 | 777.0 | 777.0 | 774.0 | 776.0 | -1.0 | -0.13% | 8,900 |
| 2025-09-17 | 783.0 | 783.0 | 777.0 | 777.0 | -4.0 | -0.51% | 6,800 |
| 2025-09-16 | 782.0 | 783.0 | 780.0 | 781.0 | -2.0 | -0.26% | 6,600 |
| 2025-09-12 | 784.0 | 785.0 | 782.0 | 783.0 | — | — | 10,200 |
直近120営業日分を表示