KabuInsight

東京テアトル

9633
スタンダード/不動産業/TOKYO THEATRES COMPANY,INCORPORATED
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
2026-03-131,709.01,712.01,700.01,700.0-2.0-0.12%8,800
2026-03-121,709.01,710.01,700.01,702.0-7.0-0.41%10,600
2026-03-111,676.01,712.01,675.01,709.0+49.0+2.95%20,700
2026-03-101,620.01,660.01,620.01,660.0+51.0+3.17%16,900
2026-03-091,614.01,620.01,596.01,609.0-17.0-1.05%24,100
2026-03-061,630.01,635.01,612.01,626.0-11.0-0.67%8,400
2026-03-051,570.01,637.01,570.01,637.0+73.0+4.67%32,800
2026-03-041,572.01,573.01,547.01,564.0-11.0-0.70%29,300
2026-03-031,584.01,584.01,571.01,575.0+8.0+0.51%17,500
2026-03-021,576.01,582.01,555.01,567.0-21.0-1.32%26,600
2026-02-271,563.01,590.01,563.01,588.0+28.0+1.79%19,000
2026-02-261,545.01,560.01,542.01,560.0+18.0+1.17%14,400
2026-02-251,537.01,542.01,535.01,542.0+11.0+0.72%10,100
2026-02-241,530.01,535.01,530.01,531.0+4.0+0.26%6,900
2026-02-201,533.01,533.01,526.01,527.0-5.0-0.33%5,700
2026-02-191,504.01,534.01,503.01,532.0+27.0+1.79%9,000
2026-02-181,500.01,505.01,500.01,505.00.00.00%5,900
2026-02-171,505.01,505.01,503.01,505.0+2.0+0.13%3,800
2026-02-161,505.01,505.01,501.01,503.00.00.00%4,500
2026-02-131,502.01,508.01,500.01,503.0+1.0+0.07%10,200
2026-02-121,502.01,503.01,496.01,502.00.00.00%9,600
2026-02-101,502.01,502.01,500.01,502.00.00.00%3,100
2026-02-091,502.01,502.01,497.01,502.0+3.0+0.20%4,900
2026-02-061,502.01,502.01,496.01,499.0-2.0-0.13%3,100
2026-02-051,500.01,502.01,497.01,501.0+2.0+0.13%3,100
2026-02-041,504.01,504.01,495.01,499.0-2.0-0.13%7,000
2026-02-031,493.01,503.01,493.01,501.0+8.0+0.54%4,600
2026-02-021,500.01,500.01,485.01,493.0-6.0-0.40%37,900
2026-01-301,503.01,503.01,491.01,499.0-4.0-0.27%7,500
2026-01-291,501.01,503.01,500.01,503.0+2.0+0.13%3,700
2026-01-281,500.01,505.01,500.01,501.0+3.0+0.20%6,700
2026-01-271,495.01,498.01,495.01,498.0+4.0+0.27%5,400
2026-01-261,492.01,494.01,491.01,494.0+1.0+0.07%2,900
2026-01-231,492.01,493.01,491.01,493.0+7.0+0.47%2,100
2026-01-221,491.01,492.01,485.01,486.0-5.0-0.34%4,200
2026-01-211,490.01,491.01,488.01,491.00.00.00%4,600
2026-01-201,490.01,494.01,487.01,491.0+4.0+0.27%6,000
2026-01-191,486.01,490.01,486.01,487.0+1.0+0.07%3,400
2026-01-161,487.01,489.01,483.01,486.0+3.0+0.20%3,000
2026-01-151,488.01,488.01,483.01,483.0-5.0-0.34%3,400
2026-01-141,486.01,490.01,485.01,488.0+2.0+0.13%3,700
2026-01-131,492.01,494.01,480.01,486.0-6.0-0.40%7,900
2026-01-091,494.01,496.01,491.01,492.0-2.0-0.13%1,500
2026-01-081,496.01,500.01,494.01,494.0-3.0-0.20%2,200
2026-01-071,505.01,506.01,497.01,497.0-8.0-0.53%6,000
2026-01-061,510.01,513.01,503.01,505.0-5.0-0.33%4,900
2026-01-051,525.01,531.01,510.01,510.0-15.0-0.98%9,600
2025-12-301,527.01,563.01,524.01,525.0+1.0+0.07%12,500
2025-12-291,500.01,527.01,493.01,524.0+37.0+2.49%15,700
2025-12-261,477.01,487.01,460.01,487.0+18.0+1.23%13,000
2025-12-251,458.01,469.01,448.01,469.0+23.0+1.59%7,100
2025-12-241,439.01,461.01,439.01,446.0-7.0-0.48%7,800
2025-12-231,440.01,453.01,438.01,453.0+11.0+0.76%17,400
2025-12-221,430.01,445.01,430.01,442.0+7.0+0.49%14,600
2025-12-191,430.01,435.01,427.01,435.0+5.0+0.35%4,200
2025-12-181,416.01,433.01,416.01,430.0-4.0-0.28%11,100
2025-12-171,432.01,436.01,427.01,434.0+2.0+0.14%4,200
2025-12-161,432.01,437.01,430.01,432.0-8.0-0.56%4,200
2025-12-151,434.01,440.01,425.01,440.0+6.0+0.42%11,800
2025-12-121,436.01,436.01,430.01,434.0+1.0+0.07%2,800
2025-12-111,435.01,438.01,429.01,433.0+1.0+0.07%2,700
2025-12-101,440.01,442.01,432.01,432.0-5.0-0.35%3,500
2025-12-091,430.01,437.01,421.01,437.0+6.0+0.42%7,100
2025-12-081,432.01,432.01,429.01,431.00.00.00%3,600
2025-12-051,430.01,431.01,425.01,431.0+1.0+0.07%3,600
2025-12-041,430.01,435.01,425.01,430.00.00.00%5,200
2025-12-031,425.01,434.01,425.01,430.0-2.0-0.14%4,200
2025-12-021,432.01,432.01,422.01,432.00.00.00%4,800
2025-12-011,420.01,435.01,420.01,432.0+7.0+0.49%7,000
2025-11-281,431.01,432.01,421.01,425.0-7.0-0.49%7,800
2025-11-271,430.01,440.01,430.01,432.0+4.0+0.28%2,700
2025-11-261,435.01,437.01,426.01,428.0-7.0-0.49%10,500
2025-11-251,440.01,446.01,430.01,435.0-16.0-1.10%8,300
2025-11-211,472.01,475.01,451.01,451.0-35.0-2.36%8,000
2025-11-201,482.01,513.01,469.01,486.0+4.0+0.27%25,600
2025-11-191,419.01,510.01,417.01,482.0+72.0+5.11%68,000
2025-11-181,403.01,422.01,403.01,410.0-4.0-0.28%16,300
2025-11-171,412.01,422.01,408.01,414.0-7.0-0.49%7,900
2025-11-141,405.01,421.01,400.01,421.0+12.0+0.85%10,300
2025-11-131,406.01,414.01,406.01,409.0-11.0-0.77%9,900
2025-11-121,420.01,427.01,411.01,420.0-6.0-0.42%12,700
2025-11-111,419.01,426.01,414.01,426.0+2.0+0.14%8,500
2025-11-101,420.01,425.01,417.01,424.0+4.0+0.28%13,700
2025-11-071,432.01,432.01,414.01,420.0-12.0-0.84%3,300
2025-11-061,418.01,432.01,415.01,432.0+6.0+0.42%8,000
2025-11-051,420.01,427.01,415.01,426.0-1.0-0.07%8,100
2025-11-041,448.01,448.01,419.01,427.0-21.0-1.45%25,400
2025-10-311,414.01,450.01,414.01,448.0+34.0+2.40%37,200
2025-10-301,408.01,414.01,402.01,414.0+3.0+0.21%10,600
2025-10-291,408.01,411.01,402.01,411.0-2.0-0.14%7,500
2025-10-281,400.01,413.01,400.01,413.0+12.0+0.86%18,000
2025-10-271,401.01,406.01,400.01,401.0-8.0-0.57%13,200
2025-10-241,408.01,409.01,400.01,409.0+1.0+0.07%8,300
2025-10-231,400.01,408.01,400.01,408.0+8.0+0.57%10,600
2025-10-221,401.01,405.01,400.01,400.0-4.0-0.28%7,300
2025-10-211,404.01,406.01,400.01,404.0-6.0-0.43%7,200
2025-10-201,399.01,410.01,399.01,410.0+11.0+0.79%10,400
2025-10-171,400.01,405.01,399.01,399.0-2.0-0.14%7,400
2025-10-161,400.01,408.01,400.01,401.0-4.0-0.28%11,300
2025-10-151,397.01,407.01,397.01,405.0+6.0+0.43%7,600
2025-10-141,395.01,405.01,391.01,399.0-5.0-0.36%18,200
2025-10-101,397.01,410.01,396.01,404.0+7.0+0.50%15,000
2025-10-091,402.01,415.01,397.01,397.0-9.0-0.64%10,500
2025-10-081,399.01,415.01,399.01,406.0+7.0+0.50%12,100
2025-10-071,399.01,405.01,398.01,399.0-2.0-0.14%19,000
2025-10-061,401.01,405.01,397.01,401.0+1.0+0.07%25,000
2025-10-031,399.01,406.01,397.01,400.0+1.0+0.07%17,500
2025-10-021,399.01,402.01,395.01,399.00.00.00%17,700
2025-10-011,385.01,402.01,364.01,399.0+7.0+0.50%44,800
2025-09-301,386.01,410.01,381.01,392.0+6.0+0.43%36,900
2025-09-291,369.01,412.01,365.01,386.0-43.0-3.01%48,600
2025-09-261,408.01,429.01,406.01,429.0+16.0+1.13%34,200
2025-09-251,404.01,413.01,401.01,413.0+5.0+0.36%21,400
2025-09-241,402.01,408.01,399.01,408.0+8.0+0.57%19,700
2025-09-221,405.01,405.01,399.01,400.00.00.00%21,900
2025-09-191,400.01,403.01,393.01,400.00.00.00%31,900
2025-09-181,400.01,402.01,399.01,400.0+2.0+0.14%13,900
2025-09-171,402.01,410.01,398.01,398.0-10.0-0.71%28,200
2025-09-161,400.01,411.01,400.01,408.0+8.0+0.57%17,600
2025-09-121,400.01,406.01,400.01,400.0——15,900

直近120営業日分を表示