KabuInsight

テーオーシー

8841
スタンダード/不動産業/TOC 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
2026-03-13837.0853.0837.0844.0-8.0-0.94%180,900
2026-03-12860.0861.0845.0852.0-20.0-2.29%318,400
2026-03-11885.0890.0870.0872.0+13.0+1.51%242,500
2026-03-10857.0869.0852.0859.0+17.0+2.02%109,900
2026-03-09835.0849.0822.0842.0-39.0-4.43%317,200
2026-03-06868.0883.0861.0881.0+5.0+0.57%245,400
2026-03-05870.0890.0869.0876.0+34.0+4.04%383,800
2026-03-04836.0855.0831.0842.0-21.0-2.43%288,500
2026-03-03895.0903.0860.0863.0-40.0-4.43%262,700
2026-03-02905.0916.0896.0903.0-13.0-1.42%188,800
2026-02-27907.0923.0899.0916.0+6.0+0.66%178,500
2026-02-26906.0924.0903.0910.0+11.0+1.22%277,500
2026-02-25890.0904.0884.0899.0+15.0+1.70%85,200
2026-02-24892.0896.0883.0884.0-4.0-0.45%92,200
2026-02-20890.0890.0871.0888.0-6.0-0.67%72,700
2026-02-19889.0894.0875.0894.0+11.0+1.25%112,800
2026-02-18888.0889.0883.0883.0+5.0+0.57%36,800
2026-02-17873.0881.0867.0878.0-2.0-0.23%70,200
2026-02-16861.0889.0859.0880.0+26.0+3.04%137,400
2026-02-13852.0862.0848.0854.0-13.0-1.50%97,400
2026-02-12870.0872.0833.0867.0-5.0-0.57%309,600
2026-02-10865.0878.0861.0872.0+22.0+2.59%160,200
2026-02-09864.0871.0850.0850.0+1.0+0.12%142,800
2026-02-06844.0851.0840.0849.0+3.0+0.35%72,600
2026-02-05843.0854.0838.0846.0+12.0+1.44%123,200
2026-02-04837.0842.0834.0834.0-13.0-1.53%77,800
2026-02-03824.0852.0822.0847.0+27.0+3.29%114,700
2026-02-02837.0840.0816.0820.0-16.0-1.91%171,800
2026-01-30825.0839.0823.0836.0+11.0+1.33%76,300
2026-01-29835.0835.0816.0825.0-11.0-1.32%143,800
2026-01-28847.0848.0835.0836.0-13.0-1.53%81,400
2026-01-27848.0853.0846.0849.0-8.0-0.93%78,900
2026-01-26861.0863.0854.0857.0-14.0-1.61%71,900
2026-01-23870.0878.0870.0871.0+1.0+0.11%42,900
2026-01-22853.0879.0853.0870.0+23.0+2.72%52,900
2026-01-21850.0856.0846.0847.0-21.0-2.42%89,500
2026-01-20886.0895.0855.0868.0-21.0-2.36%146,700
2026-01-19906.0906.0889.0889.0-13.0-1.44%44,100
2026-01-16896.0910.0891.0902.0+1.0+0.11%48,100
2026-01-15882.0907.0882.0901.0+21.0+2.39%96,800
2026-01-14875.0884.0866.0880.0+14.0+1.62%69,100
2026-01-13880.0883.0863.0866.0+1.0+0.12%136,200
2026-01-09879.0885.0865.0865.0-10.0-1.14%76,700
2026-01-08860.0882.0860.0875.0+13.0+1.51%119,800
2026-01-07860.0866.0852.0862.0+5.0+0.58%93,700
2026-01-06846.0865.0846.0857.0+12.0+1.42%78,400
2026-01-05845.0852.0840.0845.0-1.0-0.12%84,100
2025-12-30858.0858.0846.0846.0-12.0-1.40%45,800
2025-12-29856.0858.0846.0858.0+3.0+0.35%99,700
2025-12-26869.0873.0849.0855.0-9.0-1.04%81,800
2025-12-25860.0864.0855.0864.0+12.0+1.41%30,600
2025-12-24860.0862.0851.0852.0+2.0+0.24%71,600
2025-12-23851.0855.0842.0850.0+6.0+0.71%101,400
2025-12-22855.0858.0840.0844.00.00.00%130,500
2025-12-19864.0865.0844.0844.0-19.0-2.20%293,900
2025-12-18845.0866.0839.0863.0+15.0+1.77%84,600
2025-12-17859.0862.0841.0848.0-14.0-1.62%101,400
2025-12-16847.0872.0843.0862.0+19.0+2.25%164,700
2025-12-15840.0847.0835.0843.0+2.0+0.24%44,000
2025-12-12834.0846.0834.0841.0+18.0+2.19%78,400
2025-12-11839.0839.0818.0823.0-13.0-1.56%54,200
2025-12-10840.0842.0824.0836.0-3.0-0.36%108,000
2025-12-09868.0873.0836.0839.0-29.0-3.34%117,800
2025-12-08864.0874.0860.0868.0+16.0+1.88%65,900
2025-12-05863.0866.0850.0852.0-17.0-1.96%88,100
2025-12-04873.0879.0867.0869.00.00.00%79,200
2025-12-03877.0886.0866.0869.0-9.0-1.03%68,200
2025-12-02896.0899.0878.0878.0-11.0-1.24%58,400
2025-12-01918.0918.0881.0889.0-31.0-3.37%141,100
2025-11-28882.0920.0882.0920.0+39.0+4.43%140,600
2025-11-27883.0891.0872.0881.0+11.0+1.26%123,800
2025-11-26860.0878.0853.0870.0+14.0+1.64%153,500
2025-11-25854.0860.0851.0856.0+6.0+0.71%67,400
2025-11-21835.0850.0833.0850.0+16.0+1.92%63,400
2025-11-20828.0843.0828.0834.0+10.0+1.21%45,400
2025-11-19831.0843.0822.0824.0-12.0-1.44%50,900
2025-11-18841.0853.0836.0836.0-13.0-1.53%57,400
2025-11-17831.0853.0826.0849.0+15.0+1.80%134,800
2025-11-14813.0840.0810.0834.0+16.0+1.96%119,200
2025-11-13827.0836.0816.0818.0-2.0-0.24%54,600
2025-11-12833.0847.0805.0820.0-14.0-1.68%175,700
2025-11-11849.0850.0823.0834.0-11.0-1.30%82,400
2025-11-10827.0846.0825.0845.0+32.0+3.94%115,500
2025-11-07816.0820.0806.0813.0-5.0-0.61%36,100
2025-11-06810.0821.0807.0818.0+16.0+2.00%54,900
2025-11-05808.0813.0794.0802.0-6.0-0.74%108,000
2025-11-04809.0821.0808.0808.0-7.0-0.86%47,800
2025-10-31815.0815.0799.0815.0+11.0+1.37%73,700
2025-10-30805.0809.0793.0804.0+1.0+0.12%119,500
2025-10-29812.0813.0802.0803.0-6.0-0.74%67,400
2025-10-28817.0822.0804.0809.0-14.0-1.70%42,200
2025-10-27817.0827.0811.0823.0+8.0+0.98%74,200
2025-10-24824.0825.0815.0815.0-8.0-0.97%55,200
2025-10-23811.0823.0805.0823.0+9.0+1.11%80,400
2025-10-22809.0815.0806.0814.0-1.0-0.12%56,400
2025-10-21825.0825.0814.0815.0-4.0-0.49%53,500
2025-10-20815.0819.0805.0819.0+19.0+2.38%59,400
2025-10-17816.0816.0800.0800.0-15.0-1.84%45,800
2025-10-16812.0821.0808.0815.0+3.0+0.37%43,700
2025-10-15798.0815.0796.0812.0+14.0+1.75%68,300
2025-10-14793.0806.0788.0798.0-10.0-1.24%128,400
2025-10-10813.0813.0800.0808.0-20.0-2.42%113,000
2025-10-09830.0833.0824.0828.0+6.0+0.73%45,600
2025-10-08832.0844.0822.0822.0-15.0-1.79%82,100
2025-10-07844.0849.0837.0837.0-5.0-0.59%83,200
2025-10-06843.0844.0834.0842.0+14.0+1.69%123,500
2025-10-03804.0830.0804.0828.0+15.0+1.85%76,900
2025-10-02798.0814.0798.0813.0+10.0+1.25%82,100
2025-10-01805.0816.0797.0803.0-5.0-0.62%224,000
2025-09-30830.0835.0808.0808.0-18.0-2.18%104,600
2025-09-29831.0832.0825.0826.0-8.0-0.96%99,200
2025-09-26818.0836.0815.0834.0+13.0+1.58%101,400
2025-09-25838.0839.0821.0821.0-14.0-1.68%104,300
2025-09-24837.0844.0823.0835.0+2.0+0.24%123,600
2025-09-22841.0846.0833.0833.0-12.0-1.42%56,400
2025-09-19855.0862.0834.0845.0-6.0-0.71%217,800
2025-09-18848.0855.0846.0851.0+13.0+1.55%108,900
2025-09-17852.0853.0829.0838.0-14.0-1.64%153,700
2025-09-16843.0860.0843.0852.0+13.0+1.55%112,000
2025-09-12825.0845.0823.0839.0——187,500

直近120営業日分を表示