KabuInsight

東部ネットワーク

9036
スタンダード/陸運業/TOHBU NETWORK 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
2026-03-131,144.01,158.01,144.01,153.0-1.0-0.09%2,400
2026-03-121,154.01,156.01,149.01,154.0+2.0+0.17%1,400
2026-03-111,157.01,160.01,140.01,152.00.00.00%8,600
2026-03-101,140.01,159.01,140.01,152.0+23.0+2.04%4,500
2026-03-091,153.01,153.01,108.01,129.0-42.0-3.59%9,400
2026-03-061,160.01,171.01,156.01,171.0+4.0+0.34%3,200
2026-03-051,160.01,178.01,160.01,167.0+31.0+2.73%4,200
2026-03-041,177.01,177.01,136.01,136.0-59.0-4.94%5,800
2026-03-031,200.01,200.01,186.01,195.0-7.0-0.58%2,500
2026-03-021,180.01,211.01,180.01,202.0+13.0+1.09%7,800
2026-02-271,174.01,190.01,174.01,189.0+9.0+0.76%8,600
2026-02-261,165.01,182.01,162.01,180.0+15.0+1.29%7,900
2026-02-251,160.01,166.01,160.01,165.0+5.0+0.43%6,200
2026-02-241,168.01,170.01,160.01,160.0-3.0-0.26%4,600
2026-02-201,182.01,182.01,161.01,163.0-17.0-1.44%6,900
2026-02-191,184.01,184.01,171.01,180.0-5.0-0.42%3,900
2026-02-181,169.01,185.01,158.01,185.0+29.0+2.51%16,600
2026-02-171,154.01,164.01,149.01,156.0+2.0+0.17%6,000
2026-02-161,166.01,166.01,143.01,154.0+9.0+0.79%8,000
2026-02-131,188.01,188.01,140.01,145.0-25.0-2.14%7,000
2026-02-121,218.01,261.01,160.01,170.0-37.0-3.07%35,000
2026-02-101,202.01,214.01,202.01,207.0+1.0+0.08%9,100
2026-02-091,186.01,207.01,153.01,206.0+26.0+2.20%9,400
2026-02-061,161.01,184.01,161.01,180.0+28.0+2.43%4,200
2026-02-051,144.01,152.01,144.01,152.0+1.0+0.09%1,300
2026-02-041,149.01,151.01,146.01,151.0-9.0-0.78%1,200
2026-02-031,164.01,172.01,159.01,160.0+18.0+1.58%18,500
2026-02-021,136.01,150.01,089.01,142.0+6.0+0.53%9,100
2026-01-301,177.01,179.01,136.01,136.0-52.0-4.38%12,200
2026-01-291,178.01,188.01,175.01,188.0+3.0+0.25%3,100
2026-01-281,219.01,219.01,173.01,185.0-29.0-2.39%6,900
2026-01-271,211.01,215.01,211.01,214.0-1.0-0.08%600
2026-01-261,216.01,219.01,200.01,215.0-5.0-0.41%1,600
2026-01-231,211.01,220.01,200.01,220.0+5.0+0.41%5,100
2026-01-221,201.01,230.01,201.01,215.0+9.0+0.75%3,700
2026-01-211,192.01,206.01,190.01,206.0-16.0-1.31%4,100
2026-01-201,238.01,238.01,214.01,222.0-10.0-0.81%1,300
2026-01-191,223.01,232.01,212.01,232.0-3.0-0.24%2,100
2026-01-161,241.01,241.01,224.01,235.0+1.0+0.08%2,800
2026-01-151,203.01,238.01,194.01,234.0+31.0+2.58%19,000
2026-01-141,201.01,203.01,195.01,203.0+6.0+0.50%9,200
2026-01-131,200.01,210.01,193.01,197.0-3.0-0.25%17,000
2026-01-091,194.01,200.01,190.01,200.0+12.0+1.01%4,500
2026-01-081,174.01,188.01,166.01,188.0+14.0+1.19%1,300
2026-01-071,188.01,200.01,165.01,174.0-7.0-0.59%11,200
2026-01-061,172.01,191.01,172.01,181.0+16.0+1.37%3,200
2026-01-051,200.01,200.01,165.01,165.0-39.0-3.24%10,300
2025-12-301,199.01,204.01,195.01,204.00.00.00%2,800
2025-12-291,208.01,209.01,200.01,204.0-2.0-0.17%5,100
2025-12-261,197.01,206.01,194.01,206.0+1.0+0.08%3,300
2025-12-251,210.01,210.01,205.01,205.0-3.0-0.25%2,700
2025-12-241,210.01,210.01,200.01,208.0-1.0-0.08%2,100
2025-12-231,200.01,209.01,200.01,209.0+9.0+0.75%1,800
2025-12-221,175.01,209.01,175.01,200.0+7.0+0.59%10,400
2025-12-191,168.01,196.01,156.01,193.0+15.0+1.27%12,000
2025-12-181,176.01,178.01,160.01,178.0+7.0+0.60%8,900
2025-12-171,155.01,171.01,150.01,171.0+13.0+1.12%1,900
2025-12-161,169.01,169.01,141.01,158.0-5.0-0.43%4,600
2025-12-151,177.01,177.01,159.01,163.0-2.0-0.17%4,400
2025-12-121,145.01,165.01,140.01,165.0+27.0+2.37%6,800
2025-12-111,139.01,145.01,126.01,138.0-1.0-0.09%3,900
2025-12-101,149.01,149.01,100.01,139.00.00.00%4,300
2025-12-091,135.01,140.01,125.01,139.0+19.0+1.70%10,100
2025-12-081,122.01,150.01,112.01,120.0-5.0-0.44%5,600
2025-12-051,153.01,153.01,124.01,125.0-35.0-3.02%3,400
2025-12-041,152.01,167.01,133.01,160.0+6.0+0.52%2,600
2025-12-031,175.01,189.01,151.01,154.0-21.0-1.79%12,900
2025-12-021,166.01,175.01,151.01,175.0+25.0+2.17%1,600
2025-12-011,199.01,200.01,142.01,150.0-26.0-2.21%10,500
2025-11-281,195.01,195.01,158.01,176.0-4.0-0.34%2,400
2025-11-271,185.01,210.01,174.01,180.0+10.0+0.85%22,800
2025-11-261,120.01,173.01,101.01,170.0+51.0+4.56%12,400
2025-11-251,107.01,120.01,077.01,119.0+12.0+1.08%17,000
2025-11-211,122.01,128.01,094.01,107.0-23.0-2.04%20,800
2025-11-201,198.01,198.01,130.01,130.0-50.0-4.24%35,500
2025-11-191,157.01,208.01,150.01,180.0+30.0+2.61%35,500
2025-11-181,125.01,246.01,125.01,150.0+38.0+3.42%114,700
2025-11-171,057.01,112.01,057.01,112.0+69.0+6.62%53,400
2025-11-141,024.01,052.01,024.01,043.0+18.0+1.76%12,400
2025-11-131,016.01,025.01,008.01,025.0+11.0+1.08%8,300
2025-11-121,008.01,020.01,000.01,014.0+8.0+0.80%3,800
2025-11-111,037.01,039.01,006.01,006.0-14.0-1.37%27,100
2025-11-101,001.01,036.01,001.01,020.0+20.0+2.00%27,000
2025-11-071,000.01,003.01,000.01,000.0-3.0-0.30%600
2025-11-06986.01,015.0986.01,003.0+25.0+2.56%15,700
2025-11-05990.0990.0967.0978.0-17.0-1.71%5,400
2025-11-04982.0995.0974.0995.0+13.0+1.32%7,500
2025-10-31973.0983.0970.0982.0+2.0+0.20%5,300
2025-10-30979.0983.0976.0980.0+8.0+0.82%13,800
2025-10-29985.0986.0958.0972.0-12.0-1.22%11,800
2025-10-28998.01,001.0984.0984.0-16.0-1.60%6,000
2025-10-271,000.01,011.0991.01,000.00.00.00%10,200
2025-10-24998.01,000.0993.01,000.0+2.0+0.20%4,800
2025-10-23979.01,003.0979.0998.0+17.0+1.73%22,200
2025-10-22987.0987.0973.0981.0-6.0-0.61%2,300
2025-10-21980.0995.0978.0987.0+8.0+0.82%17,900
2025-10-20962.0988.0955.0979.0+19.0+1.98%11,900
2025-10-17946.0968.0946.0960.0+9.0+0.95%6,000
2025-10-16951.0951.0951.0951.0-9.0-0.94%200
2025-10-15934.0962.0934.0960.0+26.0+2.78%2,700
2025-10-14961.0961.0930.0934.0-36.0-3.71%11,300
2025-10-10975.0975.0963.0970.0+5.0+0.52%11,000
2025-10-09955.0975.0955.0965.0+8.0+0.84%11,200
2025-10-08956.0958.0948.0957.0+7.0+0.74%7,800
2025-10-07958.0958.0945.0950.0-5.0-0.52%4,600
2025-10-06950.0958.0944.0955.0+15.0+1.60%9,400
2025-10-03924.0940.0917.0940.0+23.0+2.51%7,100
2025-10-02918.0923.0912.0917.0+2.0+0.22%7,300
2025-10-01930.0932.0911.0915.00.00.00%13,100
2025-09-30953.0953.0910.0915.0-46.0-4.79%35,600
2025-09-29930.0961.0930.0961.0+16.0+1.69%6,400
2025-09-26937.0945.0937.0945.0+8.0+0.85%2,700
2025-09-25933.0939.0927.0937.0+8.0+0.86%7,600
2025-09-24930.0936.0922.0929.0-4.0-0.43%5,700
2025-09-22939.0940.0931.0933.0+3.0+0.32%7,800
2025-09-19932.0935.0930.0930.0-1.0-0.11%4,200
2025-09-18932.0932.0931.0931.0-4.0-0.43%800
2025-09-17935.0943.0932.0935.0-9.0-0.95%5,300
2025-09-16920.0946.0920.0944.0+17.0+1.83%10,800
2025-09-12917.0927.0917.0927.0——7,900

直近120営業日分を表示