KabuInsight

トーセイ

8923
プライム/不動産業/TOSEI CORPORATION
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
2026-03-131,547.01,593.01,547.01,582.0+1.0+0.06%269,300
2026-03-121,620.01,630.01,566.01,581.0-79.0-4.76%407,200
2026-03-111,666.01,682.01,651.01,660.0+23.0+1.41%243,200
2026-03-101,634.01,658.01,625.01,637.0+43.0+2.70%325,200
2026-03-091,551.01,598.01,543.01,594.0-52.0-3.16%414,900
2026-03-061,619.01,650.01,595.01,646.0+38.0+2.36%347,500
2026-03-051,560.01,626.01,559.01,608.0+83.0+5.44%524,900
2026-03-041,553.01,554.01,498.01,525.0-45.0-2.87%261,300
2026-03-031,601.01,606.01,569.01,570.0-55.0-3.38%223,000
2026-03-021,611.01,628.01,594.01,625.0-25.0-1.52%180,700
2026-02-271,645.01,654.01,616.01,650.0+6.0+0.36%229,500
2026-02-261,655.01,674.01,643.01,644.0+10.0+0.61%254,300
2026-02-251,607.01,634.01,593.01,634.0+29.0+1.81%314,600
2026-02-241,621.01,623.01,603.01,605.0-27.0-1.65%159,200
2026-02-201,643.01,645.01,622.01,632.0-23.0-1.39%111,400
2026-02-191,650.01,658.01,628.01,655.0+6.0+0.36%120,100
2026-02-181,625.01,649.01,617.01,649.0+29.0+1.79%150,800
2026-02-171,633.01,635.01,612.01,620.0-28.0-1.70%120,900
2026-02-161,675.01,675.01,626.01,648.0-25.0-1.49%169,500
2026-02-131,659.01,688.01,657.01,673.0+28.0+1.70%666,500
2026-02-121,635.01,656.01,629.01,645.0-9.0-0.54%208,000
2026-02-101,644.01,659.01,638.01,654.0+29.0+1.78%187,700
2026-02-091,617.01,648.01,606.01,625.0+32.0+2.01%186,700
2026-02-061,596.01,602.01,582.01,593.0-19.0-1.18%195,500
2026-02-051,602.01,624.01,599.01,612.0+20.0+1.26%206,100
2026-02-041,580.01,598.01,571.01,592.0+9.0+0.57%160,900
2026-02-031,550.01,584.01,547.01,583.0+33.0+2.13%187,100
2026-02-021,589.01,593.01,550.01,550.0-21.0-1.34%146,400
2026-01-301,580.01,581.01,560.01,571.0+2.0+0.13%248,100
2026-01-291,533.01,574.01,511.01,569.0+19.0+1.23%292,300
2026-01-281,570.01,571.01,546.01,550.0-30.0-1.90%358,800
2026-01-271,605.01,605.01,580.01,580.0-43.0-2.65%324,200
2026-01-261,630.01,635.01,605.01,623.0-9.0-0.55%230,000
2026-01-231,661.01,684.01,632.01,632.0-29.0-1.75%264,000
2026-01-221,655.01,676.01,653.01,661.0+6.0+0.36%207,200
2026-01-211,678.01,687.01,650.01,655.0-49.0-2.88%322,200
2026-01-201,737.01,746.01,704.01,704.0-40.0-2.29%279,900
2026-01-191,760.01,788.01,740.01,744.0+19.0+1.10%323,900
2026-01-161,790.01,797.01,718.01,725.0-79.0-4.38%453,800
2026-01-151,845.01,845.01,763.01,804.0-1.0-0.06%375,900
2026-01-141,905.01,943.01,788.01,805.0-10.0-0.55%706,400
2026-01-131,825.01,835.01,807.01,815.0+28.0+1.57%192,800
2026-01-091,813.01,825.01,781.01,787.0-25.0-1.38%180,900
2026-01-081,797.01,832.01,797.01,812.0+12.0+0.67%264,200
2026-01-071,756.01,812.01,745.01,800.0+38.0+2.16%303,900
2026-01-061,715.01,763.01,707.01,762.0+57.0+3.34%293,700
2026-01-051,736.01,748.01,692.01,705.0-11.0-0.64%228,700
2025-12-301,705.01,726.01,697.01,716.0+11.0+0.65%206,600
2025-12-291,714.01,722.01,700.01,705.0-7.0-0.41%182,800
2025-12-261,712.01,732.01,707.01,712.0+10.0+0.59%241,900
2025-12-251,703.01,710.01,695.01,702.0+4.0+0.24%134,400
2025-12-241,689.01,710.01,689.01,698.0+2.0+0.12%151,900
2025-12-231,691.01,705.01,689.01,696.0+1.0+0.06%132,500
2025-12-221,711.01,716.01,673.01,695.0-25.0-1.45%261,300
2025-12-191,691.01,726.01,683.01,720.0+35.0+2.08%475,400
2025-12-181,676.01,694.01,670.01,685.0+13.0+0.78%200,800
2025-12-171,691.01,691.01,665.01,672.0+4.0+0.24%189,000
2025-12-161,675.01,685.01,661.01,668.0-30.0-1.77%222,100
2025-12-151,670.01,700.01,667.01,698.0+25.0+1.49%297,300
2025-12-121,651.01,673.01,651.01,673.0+36.0+2.20%221,700
2025-12-111,662.01,662.01,637.01,637.0-13.0-0.79%200,200
2025-12-101,643.01,664.01,632.01,650.0+8.0+0.49%185,800
2025-12-091,668.01,668.01,634.01,642.0-24.0-1.44%242,300
2025-12-081,637.01,666.01,631.01,666.0+47.0+2.90%298,700
2025-12-051,637.01,638.01,616.01,619.0-18.0-1.10%195,100
2025-12-041,634.01,654.01,629.01,637.0-9.0-0.55%192,700
2025-12-031,660.01,673.01,646.01,646.0+5.0+0.30%337,700
2025-12-021,630.01,641.01,612.01,641.0+9.0+0.55%321,800
2025-12-011,654.01,655.01,626.01,632.0-24.0-1.45%308,800
2025-11-281,650.01,666.01,625.01,656.0+3.0+0.18%499,100
2025-11-271,696.01,710.01,641.01,653.0-94.5-5.41%1,466,400
2025-11-261,740.01,750.01,730.01,747.5+25.0+1.45%1,376,800
2025-11-251,700.01,727.51,692.51,722.5+20.0+1.17%1,170,200
2025-11-211,622.51,702.51,622.51,702.5+80.0+4.93%803,200
2025-11-201,637.51,637.51,617.51,622.5+7.5+0.46%464,200
2025-11-191,650.01,650.01,612.51,615.0-15.0-0.92%328,200
2025-11-181,650.01,652.51,630.01,630.0-27.5-1.66%306,600
2025-11-171,660.01,672.51,647.51,657.5+2.5+0.15%346,800
2025-11-141,647.51,665.01,642.51,655.0+2.5+0.15%253,200
2025-11-131,670.01,677.51,647.51,652.5-5.0-0.30%276,400
2025-11-121,640.01,667.51,635.01,657.5+25.0+1.53%312,800
2025-11-111,642.51,645.01,620.01,632.5-7.5-0.46%248,400
2025-11-101,632.51,640.01,620.01,640.0+27.5+1.71%222,800
2025-11-071,620.01,620.01,605.01,612.5-7.5-0.46%183,600
2025-11-061,597.51,627.51,597.51,620.0+22.5+1.41%205,600
2025-11-051,602.51,615.01,567.51,597.5+2.5+0.16%504,400
2025-11-041,615.01,617.51,592.51,595.0-45.0-2.74%329,000
2025-10-311,637.51,645.01,625.01,640.0+17.5+1.08%196,600
2025-10-301,607.51,632.51,605.01,622.5+5.0+0.31%278,400
2025-10-291,650.01,650.01,615.01,617.5-35.0-2.12%200,400
2025-10-281,675.01,680.01,645.01,652.5-22.5-1.34%160,600
2025-10-271,657.51,675.01,647.51,675.0+27.5+1.67%148,800
2025-10-241,670.01,670.01,642.51,647.5-27.5-1.64%145,800
2025-10-231,652.51,695.01,645.01,675.0+27.5+1.67%244,000
2025-10-221,647.51,652.51,635.01,647.50.00.00%181,600
2025-10-211,655.01,667.51,647.51,647.5+2.5+0.15%177,800
2025-10-201,612.51,650.01,607.51,645.0+37.5+2.33%156,600
2025-10-171,602.51,610.01,597.51,607.5-2.5-0.16%122,600
2025-10-161,620.01,622.51,597.51,610.00.00.00%131,600
2025-10-151,595.01,610.01,595.01,610.0+12.5+0.78%111,000
2025-10-141,585.01,602.51,570.01,597.50.00.00%210,800
2025-10-101,605.01,605.01,587.51,597.5-17.5-1.08%218,400
2025-10-091,632.51,640.01,600.01,615.0-25.0-1.52%404,600
2025-10-081,667.51,675.01,640.01,640.0-15.0-0.91%232,000
2025-10-071,682.51,685.01,647.51,655.0-12.5-0.75%372,000
2025-10-061,692.51,707.51,652.51,667.5+5.0+0.30%636,800
2025-10-031,647.51,662.51,640.01,662.5+30.0+1.84%122,400
2025-10-021,670.01,670.01,627.51,632.5-37.5-2.25%260,600
2025-10-011,735.01,735.01,660.01,670.0-70.0-4.02%297,200
2025-09-301,755.01,767.51,727.51,740.0-12.5-0.71%229,200
2025-09-291,747.51,757.51,735.01,752.5+12.5+0.72%292,400
2025-09-261,710.01,740.01,705.01,740.0+42.5+2.50%205,800
2025-09-251,712.51,712.51,690.01,697.5+2.5+0.15%155,800
2025-09-241,705.01,707.51,682.51,695.0-10.0-0.59%140,600
2025-09-221,712.51,737.51,705.01,705.0+5.0+0.29%178,000
2025-09-191,700.01,710.01,677.51,700.0+10.0+0.59%294,200
2025-09-181,690.01,697.51,670.01,690.00.00.00%126,200
2025-09-171,697.51,697.51,672.51,690.0-7.5-0.44%125,600
2025-09-161,700.01,705.01,680.01,697.5-5.0-0.29%134,600
2025-09-121,710.01,725.01,690.01,702.5——240,000

直近120営業日分を表示