KabuInsight

東洋埠頭

9351
スタンダード/倉庫･運輸関連業/TOYO WHARF & WAREHOUSE 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
2026-03-132,030.02,038.02,013.02,020.0-34.0-1.66%8,200
2026-03-122,077.02,077.02,034.02,054.0-16.0-0.77%7,900
2026-03-112,043.02,080.02,043.02,070.0+23.0+1.12%9,100
2026-03-102,021.02,065.02,006.02,047.0+15.0+0.74%12,200
2026-03-092,000.02,032.01,936.02,032.0-18.0-0.88%37,000
2026-03-062,050.02,100.02,024.02,050.0-18.0-0.87%51,800
2026-03-052,085.02,090.02,037.02,068.0+64.0+3.19%36,000
2026-03-041,986.02,012.01,950.02,004.0-32.0-1.57%34,100
2026-03-032,021.02,058.02,018.02,036.0-26.0-1.26%13,000
2026-03-022,068.02,068.01,982.02,062.0-22.0-1.06%22,900
2026-02-272,031.02,084.02,015.02,084.0+59.0+2.91%22,000
2026-02-262,000.02,025.01,995.02,025.0+19.0+0.95%6,100
2026-02-252,000.02,006.01,971.02,006.0+6.0+0.30%17,600
2026-02-241,999.02,000.01,990.02,000.0+1.0+0.05%5,200
2026-02-201,969.01,999.01,968.01,999.0+10.0+0.50%6,500
2026-02-191,990.01,991.01,970.01,989.0+1.0+0.05%5,100
2026-02-181,965.01,988.01,958.01,988.0+30.0+1.53%11,200
2026-02-171,960.01,968.01,942.01,958.0-2.0-0.10%6,100
2026-02-161,945.01,963.01,942.01,960.0+25.0+1.29%16,700
2026-02-131,911.01,940.01,908.01,935.0-5.0-0.26%15,000
2026-02-121,927.01,941.01,910.01,940.0+13.0+0.67%16,900
2026-02-101,931.01,942.01,920.01,927.0-4.0-0.21%17,400
2026-02-091,940.01,940.01,915.01,931.0+16.0+0.84%17,300
2026-02-061,924.01,930.01,892.01,915.0-22.0-1.14%31,100
2026-02-051,999.02,017.01,898.01,937.0+111.0+6.08%190,900
2026-02-041,780.01,826.01,780.01,826.0+23.0+1.28%13,300
2026-02-031,789.01,803.01,785.01,803.0+32.0+1.81%5,500
2026-02-021,799.01,800.01,750.01,771.0-28.0-1.56%14,600
2026-01-301,778.01,800.01,778.01,799.0+31.0+1.75%3,200
2026-01-291,794.01,794.01,768.01,768.0-18.0-1.01%3,300
2026-01-281,796.01,796.01,784.01,786.0+4.0+0.22%1,700
2026-01-271,769.01,782.01,768.01,782.0+13.0+0.73%4,400
2026-01-261,788.01,788.01,768.01,769.0-16.0-0.90%4,200
2026-01-231,784.01,800.01,783.01,785.0-2.0-0.11%5,800
2026-01-221,800.01,801.01,783.01,787.0+4.0+0.22%3,300
2026-01-211,791.01,800.01,783.01,783.0-28.0-1.55%7,900
2026-01-201,818.01,830.01,801.01,811.00.00.00%10,600
2026-01-191,790.01,818.01,790.01,811.0+31.0+1.74%12,300
2026-01-161,751.01,785.01,747.01,780.0+31.0+1.77%6,400
2026-01-151,739.01,750.01,739.01,749.0+7.0+0.40%14,800
2026-01-141,744.01,744.01,735.01,742.0+10.0+0.58%2,900
2026-01-131,748.01,748.01,727.01,732.0+12.0+0.70%5,000
2026-01-091,729.01,730.01,719.01,720.0-11.0-0.64%4,500
2026-01-081,729.01,731.01,720.01,731.0+2.0+0.12%2,800
2026-01-071,731.01,737.01,724.01,729.0+4.0+0.23%2,400
2026-01-061,715.01,726.01,715.01,725.0+10.0+0.58%2,500
2026-01-051,710.01,728.01,702.01,715.0+6.0+0.35%5,400
2025-12-301,704.01,710.01,696.01,709.00.00.00%5,900
2025-12-291,717.01,723.01,701.01,709.0+1.0+0.06%1,200
2025-12-261,710.01,720.01,688.01,708.0+12.0+0.71%11,300
2025-12-251,685.01,707.01,680.01,696.0+13.0+0.77%6,900
2025-12-241,685.01,689.01,677.01,683.0-6.0-0.36%3,300
2025-12-231,688.01,690.01,677.01,689.0-3.0-0.18%10,600
2025-12-221,700.01,704.01,689.01,692.0-4.0-0.24%6,300
2025-12-191,695.01,710.01,695.01,696.0+1.0+0.06%4,300
2025-12-181,700.01,712.01,691.01,695.0-5.0-0.29%4,500
2025-12-171,702.01,713.01,700.01,700.0-1.0-0.06%2,200
2025-12-161,713.01,713.01,697.01,701.0-12.0-0.70%5,100
2025-12-151,707.01,716.01,707.01,713.0+6.0+0.35%2,700
2025-12-121,690.01,710.01,690.01,707.0+20.0+1.19%4,200
2025-12-111,710.01,710.01,687.01,687.0-21.0-1.23%5,000
2025-12-101,725.01,725.01,708.01,708.0-7.0-0.41%9,800
2025-12-091,698.01,715.01,691.01,715.0+17.0+1.00%4,400
2025-12-081,685.01,698.01,685.01,698.0+13.0+0.77%4,000
2025-12-051,689.01,689.01,673.01,685.0-10.0-0.59%4,600
2025-12-041,705.01,709.01,695.01,695.0-10.0-0.59%3,200
2025-12-031,718.01,718.01,705.01,705.0-13.0-0.76%2,000
2025-12-021,719.01,719.01,704.01,718.0+14.0+0.82%1,800
2025-12-011,719.01,720.01,704.01,704.0-15.0-0.87%3,000
2025-11-281,732.01,732.01,712.01,719.0-6.0-0.35%7,000
2025-11-271,681.01,725.01,681.01,725.0+37.0+2.19%6,200
2025-11-261,709.01,718.01,657.01,688.0-21.0-1.23%8,100
2025-11-251,713.01,718.01,700.01,709.0-9.0-0.52%9,200
2025-11-211,717.01,736.01,711.01,718.0+1.0+0.06%11,000
2025-11-201,701.01,739.01,701.01,717.0+21.0+1.24%13,700
2025-11-191,671.01,696.01,663.01,696.0+28.0+1.68%18,700
2025-11-181,669.01,671.01,644.01,668.0+8.0+0.48%15,900
2025-11-171,634.01,662.01,618.01,660.0+34.0+2.09%13,500
2025-11-141,637.01,639.01,619.01,626.0-11.0-0.67%6,000
2025-11-131,631.01,637.01,621.01,637.0+12.0+0.74%6,500
2025-11-121,598.01,636.01,598.01,625.0+13.0+0.81%14,600
2025-11-111,608.01,618.01,606.01,612.0+4.0+0.25%2,900
2025-11-101,611.01,637.01,598.01,608.0-1.0-0.06%8,000
2025-11-071,604.01,613.01,590.01,609.0-2.0-0.12%900
2025-11-061,619.01,619.01,600.01,611.0+14.0+0.88%3,500
2025-11-051,608.01,620.01,577.01,597.0-15.0-0.93%9,900
2025-11-041,650.01,651.01,611.01,612.0-8.0-0.49%17,800
2025-10-311,615.01,620.01,595.01,620.0+4.0+0.25%5,700
2025-10-301,581.01,616.01,576.01,616.0+35.0+2.21%7,300
2025-10-291,609.01,609.01,580.01,581.0-28.0-1.74%3,800
2025-10-281,630.01,631.01,609.01,609.0-19.0-1.17%7,500
2025-10-271,631.01,631.01,620.01,628.0+15.0+0.93%9,800
2025-10-241,634.01,634.01,609.01,613.0-22.0-1.35%10,100
2025-10-231,623.01,636.01,603.01,635.0+12.0+0.74%6,800
2025-10-221,635.01,639.01,604.01,623.0+4.0+0.25%14,200
2025-10-211,587.01,630.01,580.01,619.0+33.0+2.08%25,200
2025-10-201,557.01,590.01,557.01,586.0+32.0+2.06%16,600
2025-10-171,552.01,556.01,543.01,554.0+2.0+0.13%14,700
2025-10-161,544.01,552.01,540.01,552.0+8.0+0.52%8,500
2025-10-151,548.01,550.01,540.01,544.0-3.0-0.19%8,800
2025-10-141,549.01,550.01,537.01,547.00.00.00%3,700
2025-10-101,541.01,550.01,535.01,547.0-3.0-0.19%3,500
2025-10-091,550.01,550.01,542.01,550.00.00.00%2,000
2025-10-081,545.01,552.01,544.01,550.0-1.0-0.06%3,200
2025-10-071,547.01,551.01,541.01,551.0+3.0+0.19%3,800
2025-10-061,560.01,560.01,544.01,548.0-6.0-0.39%9,200
2025-10-031,548.01,554.01,543.01,554.0-1.0-0.06%5,400
2025-10-021,546.01,555.01,540.01,555.0+10.0+0.65%10,300
2025-10-011,555.01,555.01,528.01,545.0-10.0-0.64%13,500
2025-09-301,546.01,555.01,526.01,555.0+9.0+0.58%15,500
2025-09-291,549.01,549.01,534.01,546.00.00.00%8,200
2025-09-261,558.01,558.01,543.01,546.0+3.0+0.19%4,500
2025-09-251,550.01,558.01,543.01,543.0-7.0-0.45%4,600
2025-09-241,558.01,558.01,542.01,550.00.00.00%7,400
2025-09-221,550.01,560.01,543.01,550.00.00.00%10,400
2025-09-191,552.01,553.01,535.01,550.0-3.0-0.19%5,300
2025-09-181,549.01,553.01,547.01,553.0+1.0+0.06%2,900
2025-09-171,550.01,552.01,545.01,552.0-1.0-0.06%4,200
2025-09-161,540.01,553.01,533.01,553.0+12.0+0.78%7,700
2025-09-121,541.01,549.01,530.01,541.0——7,400

直近120営業日分を表示