KabuInsight

東祥

8920
スタンダード/サービス業/TOSHO 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
2026-03-13859.0873.0859.0871.0+1.0+0.11%71,400
2026-03-12890.0890.0867.0870.0-24.0-2.68%101,900
2026-03-11900.0908.0894.0894.0+1.0+0.11%60,300
2026-03-10889.0905.0882.0893.0+16.0+1.82%117,700
2026-03-09860.0881.0856.0877.0-43.0-4.67%188,200
2026-03-06896.0922.0889.0920.0+9.0+0.99%103,900
2026-03-05882.0919.0882.0911.0+41.0+4.71%181,700
2026-03-04874.0884.0855.0870.0-34.0-3.76%247,500
2026-03-03929.0929.0896.0904.0-29.0-3.11%170,500
2026-03-02937.0946.0927.0933.0-19.0-2.00%119,300
2026-02-27928.0958.0928.0952.0+24.0+2.59%218,100
2026-02-26931.0944.0928.0928.0-13.0-1.38%131,900
2026-02-25940.0962.0938.0941.00.00.00%150,700
2026-02-24930.0947.0925.0941.0+5.0+0.53%125,100
2026-02-20928.0949.0921.0936.0-4.0-0.43%133,500
2026-02-19934.0944.0925.0940.0-4.0-0.42%140,700
2026-02-18952.0957.0944.0944.0-22.0-2.28%143,000
2026-02-17945.0980.0942.0966.0+26.0+2.77%258,900
2026-02-16944.0948.0928.0940.0+11.0+1.18%221,200
2026-02-13930.0935.0916.0929.0+11.0+1.20%166,100
2026-02-12930.0948.0911.0918.0-14.0-1.50%165,200
2026-02-10922.0933.0911.0932.0+5.0+0.54%211,100
2026-02-09938.0951.0922.0927.0-9.0-0.96%219,600
2026-02-06917.0950.0902.0936.0+10.0+1.08%371,600
2026-02-05921.0972.0906.0926.0+20.0+2.21%1,410,100
2026-02-04890.0906.0873.0906.0+150.0+19.84%710,100
2026-02-03760.0764.0747.0756.0+6.0+0.80%174,900
2026-02-02751.0764.0746.0750.0+4.0+0.54%117,400
2026-01-30737.0750.0734.0746.0+10.0+1.36%94,600
2026-01-29750.0750.0727.0736.0-14.0-1.87%120,900
2026-01-28742.0756.0740.0750.00.00.00%68,500
2026-01-27755.0756.0746.0750.0-10.0-1.32%95,600
2026-01-26764.0765.0755.0760.0-18.0-2.31%77,300
2026-01-23775.0788.0773.0778.0-1.0-0.13%54,400
2026-01-22769.0779.0769.0779.0+10.0+1.30%43,700
2026-01-21757.0771.0752.0769.0+2.0+0.26%97,100
2026-01-20758.0772.0754.0767.0+4.0+0.52%95,800
2026-01-19782.0786.0763.0763.0-27.0-3.42%144,400
2026-01-16785.0794.0777.0790.0-3.0-0.38%90,000
2026-01-15784.0796.0784.0793.0+2.0+0.25%81,600
2026-01-14780.0798.0774.0791.0+11.0+1.41%115,700
2026-01-13800.0803.0779.0780.0-20.0-2.50%139,100
2026-01-09791.0801.0788.0800.0+10.0+1.27%108,100
2026-01-08782.0790.0778.0790.0+7.0+0.89%67,700
2026-01-07770.0785.0763.0783.0+10.0+1.29%129,400
2026-01-06765.0778.0765.0773.00.00.00%82,600
2026-01-05777.0777.0761.0773.0-7.0-0.90%149,300
2025-12-30787.0800.0771.0780.0+5.0+0.65%100,300
2025-12-29759.0778.0753.0775.0+16.0+2.11%82,100
2025-12-26764.0767.0751.0759.0-3.0-0.39%83,100
2025-12-25752.0767.0750.0762.0+12.0+1.60%96,300
2025-12-24753.0757.0740.0750.0-5.0-0.66%115,500
2025-12-23748.0762.0746.0755.0+2.0+0.27%69,200
2025-12-22763.0765.0750.0753.0-7.0-0.92%72,700
2025-12-19752.0762.0750.0760.0-3.0-0.39%70,400
2025-12-18741.0765.0739.0763.0+15.0+2.01%77,300
2025-12-17750.0750.0742.0748.0+1.0+0.13%44,700
2025-12-16752.0752.0744.0747.0-10.0-1.32%43,200
2025-12-15750.0761.0746.0757.0+1.0+0.13%55,200
2025-12-12746.0760.0742.0756.0+23.0+3.14%75,200
2025-12-11749.0749.0728.0733.0-8.0-1.08%68,800
2025-12-10755.0759.0738.0741.0-14.0-1.85%113,600
2025-12-09782.0786.0755.0755.0-33.0-4.19%119,600
2025-12-08786.0791.0780.0788.0+2.0+0.25%57,800
2025-12-05794.0801.0779.0786.0-18.0-2.24%74,900
2025-12-04802.0808.0795.0804.0+2.0+0.25%66,200
2025-12-03810.0813.0802.0802.0+7.0+0.88%97,500
2025-12-02795.0798.0771.0795.0-6.0-0.75%111,900
2025-12-01798.0806.0785.0801.0+1.0+0.13%83,000
2025-11-28791.0802.0789.0800.0+5.0+0.63%47,700
2025-11-27803.0809.0789.0795.0-8.0-1.00%65,000
2025-11-26794.0803.0794.0803.0+9.0+1.13%41,100
2025-11-25798.0798.0786.0794.0-8.0-1.00%32,400
2025-11-21795.0804.0794.0802.0+4.0+0.50%57,800
2025-11-20784.0799.0777.0798.0+17.0+2.18%74,800
2025-11-19775.0791.0771.0781.0+6.0+0.77%92,900
2025-11-18783.0789.0767.0775.0-17.0-2.15%91,600
2025-11-17800.0803.0778.0792.0-7.0-0.88%80,000
2025-11-14790.0805.0785.0799.0+9.0+1.14%84,200
2025-11-13797.0802.0786.0790.0-2.0-0.25%87,700
2025-11-12791.0795.0781.0792.0+2.0+0.25%63,000
2025-11-11767.0791.0763.0790.0+29.0+3.81%107,500
2025-11-10802.0813.0759.0761.0-19.0-2.44%176,000
2025-11-07784.0800.0774.0780.0-10.0-1.27%94,000
2025-11-06777.0792.0777.0790.0+13.0+1.67%54,800
2025-11-05791.0794.0758.0777.0-14.0-1.77%76,200
2025-11-04780.0804.0780.0791.0+2.0+0.25%48,700
2025-10-31770.0789.0769.0789.0+19.0+2.47%87,200
2025-10-30761.0775.0761.0770.0+11.0+1.45%88,900
2025-10-29794.0794.0752.0759.0-35.0-4.41%105,400
2025-10-28810.0810.0789.0794.0-16.0-1.98%93,500
2025-10-27818.0820.0810.0810.0-4.0-0.49%93,300
2025-10-24815.0825.0811.0814.0-1.0-0.12%69,000
2025-10-23811.0822.0805.0815.0+4.0+0.49%46,700
2025-10-22815.0818.0809.0811.0-4.0-0.49%57,500
2025-10-21813.0817.0807.0815.0+1.0+0.12%97,400
2025-10-20802.0822.0801.0814.0+24.0+3.04%189,100
2025-10-17773.0790.0772.0790.0+17.0+2.20%70,600
2025-10-16770.0779.0770.0773.0+4.0+0.52%59,700
2025-10-15755.0774.0753.0769.0+19.0+2.53%104,400
2025-10-14770.0779.0750.0750.0-33.0-4.21%158,700
2025-10-10773.0787.0765.0783.0-5.0-0.63%75,900
2025-10-09775.0788.0775.0788.0+13.0+1.68%68,900
2025-10-08783.0795.0775.0775.0-7.0-0.90%82,600
2025-10-07773.0787.0763.0782.0+7.0+0.90%82,900
2025-10-06777.0779.0770.0775.0+10.0+1.31%87,100
2025-10-03745.0765.0745.0765.0+23.0+3.10%54,400
2025-10-02746.0755.0733.0742.00.00.00%67,900
2025-10-01755.0756.0740.0742.0-18.0-2.37%107,000
2025-09-30763.0767.0755.0760.0-2.0-0.26%94,100
2025-09-29770.0773.0760.0762.0-9.0-1.17%83,900
2025-09-26763.0773.0763.0771.0+6.0+0.78%141,000
2025-09-25753.0768.0753.0765.0+14.0+1.86%167,600
2025-09-24827.0827.0745.0751.0-76.0-9.19%314,300
2025-09-22811.0834.0810.0827.0+14.0+1.72%163,100
2025-09-19802.0813.0798.0813.0+13.0+1.63%204,500
2025-09-18774.0803.0768.0800.0+27.0+3.49%186,000
2025-09-17760.0780.0755.0773.0+6.0+0.78%123,200
2025-09-16730.0778.0725.0767.0+37.0+5.07%380,600
2025-09-12723.0730.0718.0730.0——77,500

直近120営業日分を表示