KabuInsight

東陽倉庫

9306
スタンダード/倉庫･運輸関連業/Toyo Logistics 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
2026-03-132,098.02,099.02,098.02,099.0+1.0+0.05%800
2026-03-122,100.02,107.02,098.02,098.0-10.0-0.47%4,600
2026-03-112,102.02,126.02,102.02,108.0+7.0+0.33%3,500
2026-03-102,086.02,109.02,073.02,101.0+38.0+1.84%3,300
2026-03-092,062.02,073.02,041.02,063.0-49.0-2.32%9,700
2026-03-062,092.02,112.02,075.02,112.0+11.0+0.52%5,800
2026-03-052,107.02,130.02,082.02,101.0+28.0+1.35%31,300
2026-03-042,027.02,080.02,027.02,073.0-4.0-0.19%33,100
2026-03-032,115.02,116.02,077.02,077.0-38.0-1.80%10,200
2026-03-022,105.02,134.02,104.02,115.0-34.0-1.58%7,400
2026-02-272,089.02,150.02,086.02,149.0+60.0+2.87%11,000
2026-02-262,044.02,089.02,044.02,089.0+36.0+1.75%1,700
2026-02-252,034.02,088.02,034.02,053.0+34.0+1.68%8,700
2026-02-242,047.02,047.02,007.02,019.0-5.0-0.25%8,400
2026-02-202,035.02,039.02,007.02,024.0-2.0-0.10%2,600
2026-02-192,038.02,040.02,001.02,026.0+14.0+0.70%7,300
2026-02-182,013.02,020.02,001.02,012.0+14.0+0.70%15,800
2026-02-172,021.02,021.01,995.01,998.0-7.0-0.35%10,800
2026-02-162,019.02,025.02,002.02,005.0-14.0-0.69%15,400
2026-02-132,035.02,035.02,012.02,019.0-11.0-0.54%4,400
2026-02-122,035.02,084.02,016.02,030.0+7.0+0.35%12,500
2026-02-102,022.02,044.02,020.02,023.0-27.0-1.32%6,100
2026-02-092,061.02,073.02,005.02,050.0+21.0+1.03%18,400
2026-02-062,028.02,029.02,015.02,029.0+6.0+0.30%3,900
2026-02-052,044.02,044.02,023.02,023.0-21.0-1.03%2,100
2026-02-042,006.02,044.01,997.02,044.0+36.0+1.79%6,100
2026-02-032,017.02,031.02,005.02,008.0+9.0+0.45%4,400
2026-02-022,046.02,046.01,998.01,999.0-43.0-2.11%7,400
2026-01-302,050.02,060.02,037.02,042.0-20.0-0.97%2,600
2026-01-292,075.02,075.02,061.02,062.0+2.0+0.10%900
2026-01-282,072.02,072.02,053.02,060.0-16.0-0.77%1,100
2026-01-272,055.02,076.02,055.02,076.0+5.0+0.24%1,400
2026-01-262,053.02,078.02,052.02,071.0-2.0-0.10%5,700
2026-01-232,080.02,088.02,070.02,073.0+3.0+0.14%7,100
2026-01-222,070.02,075.02,053.02,070.00.00.00%2,800
2026-01-212,070.02,070.02,054.02,070.0-3.0-0.14%1,700
2026-01-202,063.02,073.02,037.02,073.0+29.0+1.42%5,600
2026-01-192,036.02,044.02,033.02,044.0+11.0+0.54%5,400
2026-01-162,033.02,038.02,015.02,033.0+20.0+0.99%7,500
2026-01-152,006.02,018.02,006.02,013.0+3.0+0.15%1,500
2026-01-142,026.02,026.02,010.02,010.0-16.0-0.79%6,000
2026-01-132,000.02,028.01,996.02,026.0+26.0+1.30%21,300
2026-01-092,012.02,013.02,000.02,000.0-12.0-0.60%4,900
2026-01-082,011.02,012.02,011.02,012.0-3.0-0.15%700
2026-01-072,031.02,049.02,015.02,015.0-14.0-0.69%7,300
2026-01-062,007.02,029.02,007.02,029.0+14.0+0.69%3,300
2026-01-051,990.02,027.01,983.02,015.0+34.0+1.72%10,300
2025-12-301,987.01,987.01,970.01,981.0-1.0-0.05%1,600
2025-12-291,973.01,983.01,972.01,982.0+15.0+0.76%3,400
2025-12-261,971.01,974.01,966.01,967.0-7.0-0.35%2,900
2025-12-251,984.01,984.01,968.01,974.0+2.0+0.10%6,000
2025-12-241,957.01,972.01,952.01,972.0+2.0+0.10%3,100
2025-12-231,975.01,975.01,967.01,970.0-3.0-0.15%3,000
2025-12-221,943.01,973.01,943.01,973.0+31.0+1.60%2,600
2025-12-191,945.01,953.01,940.01,942.0-10.0-0.51%5,200
2025-12-181,950.01,965.01,950.01,952.0+1.0+0.05%1,400
2025-12-171,947.01,954.01,947.01,951.0+3.0+0.15%800
2025-12-161,950.01,961.01,948.01,948.0-5.0-0.26%3,700
2025-12-151,945.01,960.01,945.01,953.0-1.0-0.05%2,300
2025-12-121,940.01,958.01,940.01,954.0+14.0+0.72%7,100
2025-12-111,950.01,952.01,940.01,940.0-10.0-0.51%5,800
2025-12-101,951.01,955.01,950.01,950.0-1.0-0.05%900
2025-12-091,961.01,961.01,930.01,951.0+3.0+0.15%11,800
2025-12-081,931.01,963.01,931.01,948.0-5.0-0.26%6,300
2025-12-051,952.01,967.01,952.01,953.0-11.0-0.56%5,500
2025-12-041,952.01,966.01,947.01,964.0+4.0+0.20%4,700
2025-12-031,967.01,970.01,960.01,960.0+10.0+0.51%1,800
2025-12-021,980.01,980.01,950.01,950.0-20.0-1.02%6,000
2025-12-011,957.01,980.01,957.01,970.0+13.0+0.66%2,400
2025-11-281,952.01,969.01,952.01,957.0+5.0+0.26%1,500
2025-11-271,959.01,966.01,933.01,952.0+15.0+0.77%14,300
2025-11-261,946.01,951.01,920.01,937.0+12.0+0.62%9,600
2025-11-251,916.01,938.01,900.01,925.0+18.0+0.94%12,400
2025-11-211,894.01,916.01,894.01,907.0+13.0+0.69%4,200
2025-11-201,910.01,923.01,894.01,894.0-6.0-0.32%5,400
2025-11-191,895.01,927.01,895.01,900.0+7.0+0.37%4,500
2025-11-181,907.01,911.01,888.01,893.0-31.0-1.61%12,000
2025-11-171,949.01,949.01,900.01,924.0-6.0-0.31%13,000
2025-11-141,965.01,965.01,926.01,930.0-37.0-1.88%4,300
2025-11-131,968.01,976.01,967.01,967.0-2.0-0.10%5,900
2025-11-121,982.01,997.01,950.01,969.0-43.0-2.14%21,400
2025-11-111,935.02,080.01,921.02,012.0+79.0+4.09%54,900
2025-11-101,900.01,947.01,900.01,933.0+33.0+1.74%4,300
2025-11-071,915.01,921.01,877.01,900.0-31.0-1.61%17,200
2025-11-061,950.01,963.01,931.01,931.0-16.0-0.82%4,100
2025-11-051,990.01,990.01,920.01,947.0-52.0-2.60%25,800
2025-11-041,966.02,000.01,941.01,999.0+43.0+2.20%21,500
2025-10-311,870.01,957.01,869.01,956.0+48.0+2.52%15,000
2025-10-301,881.01,996.01,881.01,908.0+14.0+0.74%41,100
2025-10-291,865.01,900.01,865.01,894.0+28.0+1.50%24,700
2025-10-281,873.01,896.01,860.01,866.00.00.00%22,800
2025-10-271,893.01,893.01,852.01,866.0+1.0+0.05%35,600
2025-10-241,894.01,909.01,846.01,865.0-17.0-0.90%41,400
2025-10-231,895.01,895.01,877.01,882.0-14.0-0.74%6,400
2025-10-221,880.01,899.01,864.01,896.0+16.0+0.85%12,000
2025-10-211,854.01,896.01,845.01,880.0+23.0+1.24%17,400
2025-10-201,864.01,867.01,847.01,857.0+10.0+0.54%9,000
2025-10-171,839.01,849.01,830.01,847.0-3.0-0.16%6,600
2025-10-161,852.01,876.01,850.01,850.0-10.0-0.54%12,300
2025-10-151,780.01,865.01,780.01,860.0+82.0+4.61%17,100
2025-10-141,824.01,830.01,770.01,778.0-52.0-2.84%17,300
2025-10-101,819.01,857.01,819.01,830.0-13.0-0.71%13,100
2025-10-091,843.01,862.01,833.01,843.00.00.00%6,200
2025-10-081,859.01,868.01,831.01,843.0-6.0-0.32%7,400
2025-10-071,815.01,849.01,814.01,849.0+27.0+1.48%9,000
2025-10-061,850.01,854.01,813.01,822.0+8.0+0.44%9,900
2025-10-031,814.01,820.01,801.01,814.0+9.0+0.50%5,400
2025-10-021,801.01,849.01,801.01,805.0+3.0+0.17%7,100
2025-10-011,842.01,844.01,783.01,802.0-50.0-2.70%13,800
2025-09-301,919.01,937.01,846.01,852.0-52.0-2.73%10,400
2025-09-291,876.01,904.01,856.01,904.0+25.0+1.33%9,800
2025-09-261,877.01,894.01,860.01,879.0+2.0+0.11%13,000
2025-09-251,851.01,877.01,847.01,877.0+25.0+1.35%12,600
2025-09-241,820.01,869.01,800.01,852.0+32.0+1.76%14,900
2025-09-221,800.01,830.01,795.01,820.0+30.0+1.68%14,700
2025-09-191,787.01,811.01,784.01,790.0+22.0+1.24%23,200
2025-09-181,751.01,773.01,751.01,768.0+17.0+0.97%4,100
2025-09-171,775.01,790.01,751.01,751.0-24.0-1.35%17,200
2025-09-161,777.01,786.01,775.01,775.0+1.0+0.06%7,900
2025-09-121,777.01,778.01,770.01,774.0——6,300

直近120営業日分を表示