KabuInsight

東洋テック

9686
スタンダード/サービス業/TOYO TEC 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
2026-03-131,672.01,700.01,661.01,664.0-30.0-1.77%13,300
2026-03-121,693.01,695.01,670.01,694.0-7.0-0.41%13,200
2026-03-111,702.01,741.01,694.01,701.0+8.0+0.47%12,400
2026-03-101,696.01,714.01,686.01,693.0+23.0+1.38%17,400
2026-03-091,690.01,696.01,653.01,670.0-60.0-3.47%16,100
2026-03-061,688.01,738.01,688.01,730.0+19.0+1.11%3,300
2026-03-051,711.01,788.01,695.01,711.0+31.0+1.85%13,100
2026-03-041,698.01,716.01,669.01,680.0-58.0-3.34%16,900
2026-03-031,781.01,811.01,729.01,738.0-71.0-3.92%26,900
2026-03-021,825.01,900.01,800.01,809.0-23.0-1.26%16,700
2026-02-271,814.01,859.01,813.01,832.0-3.0-0.16%8,600
2026-02-261,828.01,858.01,819.01,835.0+14.0+0.77%13,800
2026-02-251,825.01,825.01,807.01,821.0+11.0+0.61%5,500
2026-02-241,783.01,825.01,755.01,810.0+28.0+1.57%5,800
2026-02-201,789.01,819.01,770.01,782.0-33.0-1.82%4,300
2026-02-191,805.01,824.01,800.01,815.0+11.0+0.61%8,300
2026-02-181,773.01,808.01,773.01,804.0+26.0+1.46%11,100
2026-02-171,789.01,800.01,770.01,778.0+4.0+0.23%6,200
2026-02-161,756.01,780.01,754.01,774.0+19.0+1.08%8,400
2026-02-131,772.01,784.01,730.01,755.0-21.0-1.18%28,200
2026-02-121,776.01,797.01,774.01,776.0+6.0+0.34%5,100
2026-02-101,756.01,786.01,756.01,770.0+13.0+0.74%7,000
2026-02-091,800.01,810.01,754.01,757.0-32.0-1.79%24,200
2026-02-061,804.01,815.01,776.01,789.0-15.0-0.83%11,700
2026-02-051,791.01,809.01,777.01,804.0+13.0+0.73%9,100
2026-02-041,809.01,809.01,762.01,791.0-9.0-0.50%23,600
2026-02-031,825.01,830.01,750.01,800.0+43.0+2.45%99,100
2026-02-021,769.01,794.01,703.01,757.0+22.0+1.27%57,100
2026-01-301,693.01,735.01,693.01,735.0+55.0+3.27%15,600
2026-01-291,690.01,700.01,673.01,680.0-10.0-0.59%13,700
2026-01-281,678.01,700.01,678.01,690.0-9.0-0.53%10,100
2026-01-271,672.01,699.01,671.01,699.0+12.0+0.71%10,000
2026-01-261,665.01,687.01,650.01,687.0+15.0+0.90%12,500
2026-01-231,665.01,683.01,650.01,672.0+14.0+0.84%23,800
2026-01-221,670.01,697.01,640.01,658.0-15.0-0.90%22,700
2026-01-211,642.01,728.01,642.01,673.0+4.0+0.24%14,500
2026-01-201,695.01,735.01,634.01,669.0-27.0-1.59%20,600
2026-01-191,731.01,777.01,696.01,696.0-35.0-2.02%19,300
2026-01-161,721.01,740.01,711.01,731.0+19.0+1.11%5,900
2026-01-151,695.01,735.01,695.01,712.0+16.0+0.94%3,000
2026-01-141,711.01,730.01,685.01,696.0-15.0-0.88%10,700
2026-01-131,725.01,727.01,688.01,711.0+23.0+1.36%17,000
2026-01-091,677.01,720.01,675.01,688.0+11.0+0.66%19,400
2026-01-081,680.01,695.01,668.01,677.0-3.0-0.18%11,100
2026-01-071,650.01,687.01,650.01,680.0+30.0+1.82%21,500
2026-01-061,645.01,657.01,641.01,650.0+9.0+0.55%13,300
2026-01-051,609.01,650.01,609.01,641.0+33.0+2.05%28,300
2025-12-301,607.01,616.01,607.01,608.0-15.0-0.92%2,500
2025-12-291,654.01,654.01,616.01,623.00.00.00%4,100
2025-12-261,622.01,650.01,604.01,623.0+1.0+0.06%7,900
2025-12-251,580.01,701.01,580.01,622.0+42.0+2.66%37,300
2025-12-241,592.01,592.01,578.01,580.0-6.0-0.38%6,300
2025-12-231,592.01,598.01,586.01,586.0-15.0-0.94%4,400
2025-12-221,599.01,605.01,596.01,601.0+20.0+1.27%8,900
2025-12-191,572.01,588.01,572.01,581.0+10.0+0.64%4,400
2025-12-181,579.01,588.01,571.01,571.0-6.0-0.38%6,700
2025-12-171,582.01,582.01,572.01,577.0-5.0-0.32%5,900
2025-12-161,587.01,587.01,575.01,582.0+2.0+0.13%4,500
2025-12-151,571.01,584.01,571.01,580.0+5.0+0.32%2,400
2025-12-121,577.01,588.01,575.01,575.0+3.0+0.19%6,800
2025-12-111,580.01,580.01,569.01,572.0-4.0-0.25%4,500
2025-12-101,582.01,588.01,566.01,576.0-1.0-0.06%8,000
2025-12-091,571.01,584.01,569.01,577.0-2.0-0.13%4,700
2025-12-081,573.01,579.01,571.01,579.0+6.0+0.38%3,000
2025-12-051,580.01,587.01,573.01,573.0-12.0-0.76%6,000
2025-12-041,580.01,591.01,580.01,585.0+5.0+0.32%2,200
2025-12-031,577.01,580.01,573.01,580.0+3.0+0.19%2,600
2025-12-021,589.01,589.01,576.01,577.0-1.0-0.06%3,200
2025-12-011,585.01,613.01,575.01,578.0+4.0+0.25%21,900
2025-11-281,576.01,580.01,566.01,574.0-2.0-0.13%7,300
2025-11-271,569.01,580.01,566.01,576.0+3.0+0.19%7,100
2025-11-261,557.01,580.01,550.01,573.0+18.0+1.16%8,800
2025-11-251,550.01,565.01,550.01,555.0+13.0+0.84%9,500
2025-11-211,543.01,550.01,539.01,542.0-1.0-0.06%7,100
2025-11-201,544.01,545.01,533.01,543.0+4.0+0.26%4,500
2025-11-191,540.01,552.01,533.01,539.0-1.0-0.06%6,400
2025-11-181,563.01,572.01,540.01,540.0-31.0-1.97%15,200
2025-11-171,568.01,583.01,561.01,571.0-15.0-0.95%18,000
2025-11-141,556.01,590.01,556.01,586.0+25.0+1.60%12,400
2025-11-131,560.01,576.01,553.01,561.0+24.0+1.56%15,200
2025-11-121,537.01,545.01,533.01,537.0+1.0+0.07%4,600
2025-11-111,540.01,554.01,535.01,536.0-4.0-0.26%9,000
2025-11-101,536.01,551.01,534.01,540.0+9.0+0.59%9,300
2025-11-071,541.01,542.01,521.01,531.0-17.0-1.10%12,800
2025-11-061,558.01,559.01,538.01,548.0-13.0-0.83%27,300
2025-11-051,567.01,575.01,530.01,561.0-9.0-0.57%25,300
2025-11-041,565.01,588.01,551.01,570.0+26.0+1.68%57,200
2025-10-311,548.01,570.01,521.01,544.0-139.0-8.26%123,500
2025-10-301,600.01,684.01,596.01,683.0+90.0+5.65%63,400
2025-10-291,595.01,607.01,577.01,593.0+13.0+0.82%18,900
2025-10-281,613.01,613.01,578.01,580.0-25.0-1.56%17,900
2025-10-271,615.01,620.01,600.01,605.0+11.0+0.69%11,000
2025-10-241,614.01,650.01,594.01,594.0+13.0+0.82%33,400
2025-10-231,594.01,599.01,570.01,581.0-14.0-0.88%5,100
2025-10-221,570.01,599.01,566.01,595.0+29.0+1.85%7,700
2025-10-211,610.01,610.01,561.01,566.0-26.0-1.63%11,800
2025-10-201,592.01,609.01,579.01,592.0+40.0+2.58%16,300
2025-10-171,580.01,595.01,552.01,552.0-20.0-1.27%4,600
2025-10-161,540.01,580.01,526.01,572.0+68.0+4.52%16,800
2025-10-151,510.01,550.01,503.01,504.0+4.0+0.27%6,000
2025-10-141,493.01,527.01,493.01,500.0-26.0-1.70%11,400
2025-10-101,544.01,544.01,520.01,526.0-18.0-1.17%4,500
2025-10-091,536.01,555.01,534.01,544.0+10.0+0.65%6,900
2025-10-081,528.01,540.01,519.01,534.0+6.0+0.39%4,000
2025-10-071,540.01,540.01,501.01,528.0-12.0-0.78%7,600
2025-10-061,560.01,560.01,536.01,540.0-2.0-0.13%14,100
2025-10-031,477.01,559.01,477.01,542.0+65.0+4.40%9,000
2025-10-021,503.01,503.01,476.01,477.0-28.0-1.86%9,000
2025-10-011,544.01,551.01,505.01,505.0-55.0-3.53%14,300
2025-09-301,566.01,636.01,535.01,560.0-10.0-0.64%17,800
2025-09-291,603.01,611.01,570.01,570.0-41.0-2.55%23,400
2025-09-261,600.01,621.01,600.01,611.0-10.0-0.62%3,500
2025-09-251,599.01,634.01,599.01,621.0+15.0+0.93%7,000
2025-09-241,614.01,615.01,602.01,606.0-8.0-0.50%3,700
2025-09-221,586.01,616.01,586.01,614.0+29.0+1.83%9,400
2025-09-191,593.01,600.01,561.01,585.0+32.0+2.06%8,200
2025-09-181,587.01,601.01,550.01,553.0-34.0-2.14%13,000
2025-09-171,615.01,620.01,583.01,587.0-30.0-1.86%14,200
2025-09-161,620.01,645.01,614.01,617.0-8.0-0.49%7,400
2025-09-121,645.01,645.01,612.01,625.0——6,800

直近120営業日分を表示