KabuInsight

東京會舘

9701
スタンダード/サービス業/Tokyo Kaikan 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
2026-03-134,680.04,680.04,535.04,535.0-100.0-2.16%900
2026-03-124,630.04,660.04,590.04,635.0+5.0+0.11%2,300
2026-03-114,600.04,685.04,600.04,630.0+35.0+0.76%1,000
2026-03-104,595.04,660.04,595.04,595.0+55.0+1.21%1,700
2026-03-094,600.04,600.04,540.04,540.0-5.0-0.11%1,900
2026-03-064,585.04,585.04,545.04,545.0-20.0-0.44%1,200
2026-03-054,550.04,590.04,550.04,565.0+100.0+2.24%1,200
2026-03-044,505.04,505.04,450.04,465.0-70.0-1.54%3,900
2026-03-034,590.04,590.04,505.04,535.0-55.0-1.20%2,900
2026-03-024,570.04,600.04,560.04,590.0-10.0-0.22%1,200
2026-02-274,570.04,600.04,570.04,600.0+25.0+0.55%1,600
2026-02-264,580.04,580.04,570.04,575.0-5.0-0.11%600
2026-02-254,555.04,580.04,555.04,580.0+25.0+0.55%800
2026-02-244,555.04,555.04,535.04,555.0-65.0-1.41%1,800
2026-02-204,645.04,645.04,610.04,620.0-15.0-0.32%1,200
2026-02-194,635.04,670.04,630.04,635.00.00.00%800
2026-02-184,640.04,650.04,600.04,635.0+35.0+0.76%800
2026-02-174,500.04,600.04,500.04,600.0+100.0+2.22%600
2026-02-164,545.04,545.04,500.04,500.0-45.0-0.99%700
2026-02-134,525.04,545.04,525.04,545.00.00.00%300
2026-02-124,635.04,665.04,545.04,545.0-90.0-1.94%400
2026-02-104,675.04,675.04,635.04,635.0+5.0+0.11%1,500
2026-02-094,610.04,645.04,560.04,630.0+45.0+0.98%1,300
2026-02-064,545.04,585.04,545.04,585.0+125.0+2.80%1,100
2026-02-054,510.04,535.04,460.04,460.00.00.00%1,400
2026-02-044,425.04,460.04,420.04,460.0+50.0+1.13%400
2026-02-034,410.04,450.04,400.04,410.00.00.00%2,300
2026-02-024,435.04,460.04,410.04,410.0-5.0-0.11%1,300
2026-01-304,425.04,430.04,415.04,415.0-55.0-1.23%900
2026-01-294,470.04,470.04,470.04,470.0+70.0+1.59%200
2026-01-284,515.04,515.04,400.04,400.0-115.0-2.55%2,100
2026-01-274,565.04,565.04,515.04,515.0-50.0-1.10%900
2026-01-264,590.04,610.04,510.04,565.0-50.0-1.08%3,000
2026-01-234,585.04,785.04,555.04,615.0+30.0+0.65%7,400
2026-01-224,545.04,585.04,530.04,585.0+85.0+1.89%1,400
2026-01-214,490.04,580.04,490.04,500.0-30.0-0.66%1,300
2026-01-204,500.04,530.04,500.04,530.0+30.0+0.67%1,900
2026-01-194,475.04,500.04,455.04,500.0+20.0+0.45%2,400
2026-01-164,445.04,480.04,380.04,480.0+90.0+2.05%900
2026-01-154,390.04,410.04,375.04,390.00.00.00%900
2026-01-144,350.04,390.04,350.04,390.0-20.0-0.45%1,000
2026-01-134,355.04,495.04,355.04,410.0+65.0+1.50%2,300
2026-01-094,370.04,380.04,340.04,345.0-60.0-1.36%1,300
2026-01-084,385.04,410.04,370.04,405.0+35.0+0.80%1,100
2026-01-074,370.04,480.04,370.04,370.0+20.0+0.46%1,800
2026-01-064,265.04,350.04,265.04,350.0+95.0+2.23%2,600
2026-01-054,235.04,285.04,225.04,255.0+30.0+0.71%1,300
2025-12-304,200.04,250.04,200.04,225.0+25.0+0.60%600
2025-12-294,190.04,200.04,190.04,200.0+10.0+0.24%1,200
2025-12-264,180.04,195.04,170.04,190.0+10.0+0.24%1,200
2025-12-254,175.04,200.04,165.04,180.0+5.0+0.12%900
2025-12-244,185.04,185.04,135.04,175.0+55.0+1.33%1,200
2025-12-234,150.04,150.04,120.04,120.0-15.0-0.36%700
2025-12-224,135.04,135.04,135.04,135.0+10.0+0.24%900
2025-12-194,100.04,125.04,100.04,125.0+25.0+0.61%1,000
2025-12-184,100.04,100.04,100.04,100.0+15.0+0.37%300
2025-12-174,120.04,120.04,085.04,085.0-30.0-0.73%600
2025-12-164,115.04,115.04,115.04,115.0+15.0+0.37%400
2025-12-154,100.04,100.04,065.04,100.0+50.0+1.23%600
2025-12-124,100.04,100.04,050.04,050.0-30.0-0.74%700
2025-12-114,080.04,080.04,030.04,080.0+15.0+0.37%1,200
2025-12-104,090.04,090.04,065.04,065.0-25.0-0.61%1,400
2025-12-094,100.04,100.04,045.04,090.00.00.00%1,300
2025-12-084,095.04,095.04,075.04,090.0+25.0+0.62%500
2025-12-054,075.04,075.04,065.04,065.0-10.0-0.25%600
2025-12-044,100.04,100.04,065.04,075.0-25.0-0.61%300
2025-12-034,040.04,100.04,040.04,100.0+50.0+1.23%600
2025-12-024,055.04,060.04,040.04,050.0-5.0-0.12%1,200
2025-12-014,040.04,055.04,020.04,055.0+30.0+0.75%700
2025-11-284,025.04,050.04,025.04,025.0+10.0+0.25%1,600
2025-11-274,040.04,040.04,005.04,015.0+20.0+0.50%700
2025-11-264,000.04,000.03,995.03,995.0-5.0-0.13%600
2025-11-254,000.04,035.03,995.04,000.0+5.0+0.13%2,000
2025-11-214,005.04,005.03,990.03,995.0-10.0-0.25%500
2025-11-204,010.04,010.04,005.04,005.0-5.0-0.12%400
2025-11-194,005.04,050.03,995.04,010.0+10.0+0.25%1,400
2025-11-184,000.04,000.04,000.04,000.0-25.0-0.62%400
2025-11-174,005.04,035.03,990.04,025.00.00.00%900
2025-11-144,050.04,055.04,025.04,025.00.00.00%600
2025-11-134,050.04,050.04,025.04,025.0+5.0+0.12%400
2025-11-124,020.04,020.04,020.04,020.0-10.0-0.25%100
2025-11-114,040.04,040.04,010.04,030.0-5.0-0.12%1,700
2025-11-104,030.04,035.04,005.04,035.0+5.0+0.12%1,200
2025-11-074,030.04,030.04,005.04,030.0+5.0+0.12%1,300
2025-11-064,020.04,025.03,980.04,025.0+10.0+0.25%900
2025-11-054,020.04,020.03,975.04,015.0+65.0+1.65%1,800
2025-11-043,950.03,950.03,950.03,950.00.00.00%600
2025-10-313,945.03,960.03,945.03,950.0-30.0-0.75%500
2025-10-303,980.03,980.03,945.03,980.0-5.0-0.13%1,600
2025-10-293,965.03,985.03,950.03,985.0-10.0-0.25%1,100
2025-10-284,005.04,005.03,965.03,995.00.00.00%1,700
2025-10-273,975.04,100.03,965.03,995.0-5.0-0.13%2,800
2025-10-243,970.04,075.03,960.04,000.0+30.0+0.76%4,600
2025-10-233,990.03,990.03,950.03,970.0-20.0-0.50%1,800
2025-10-223,975.03,990.03,955.03,990.0+35.0+0.88%1,200
2025-10-213,990.03,990.03,950.03,955.0-35.0-0.88%900
2025-10-203,945.03,990.03,935.03,990.0+55.0+1.40%1,300
2025-10-173,975.03,980.03,930.03,935.0-25.0-0.63%1,100
2025-10-163,935.03,960.03,935.03,960.0+15.0+0.38%900
2025-10-153,960.03,960.03,940.03,945.0-15.0-0.38%300
2025-10-143,925.03,960.03,925.03,960.0+30.0+0.76%600
2025-10-103,970.03,970.03,930.03,930.0-20.0-0.51%1,000
2025-10-093,940.03,950.03,940.03,950.0-10.0-0.25%400
2025-10-083,960.03,960.03,930.03,960.0+35.0+0.89%1,200
2025-10-073,965.03,965.03,925.03,925.0-45.0-1.13%1,000
2025-10-063,985.03,985.03,930.03,970.0+45.0+1.15%1,400
2025-10-033,945.03,945.03,925.03,925.0-15.0-0.38%500
2025-10-023,920.03,940.03,920.03,940.0+20.0+0.51%600
2025-10-013,925.03,925.03,920.03,920.0+5.0+0.13%800
2025-09-303,915.03,915.03,915.03,915.0-5.0-0.13%300
2025-09-293,915.03,925.03,915.03,920.0-45.0-1.13%3,000
2025-09-263,970.03,970.03,915.03,965.0-5.0-0.13%3,300
2025-09-253,970.03,980.03,970.03,970.0+10.0+0.25%2,200
2025-09-243,920.03,965.03,920.03,960.0+35.0+0.89%500
2025-09-223,940.03,940.03,910.03,925.0-15.0-0.38%1,300
2025-09-193,955.03,955.03,935.03,940.0-10.0-0.25%500
2025-09-183,930.03,955.03,930.03,950.0+30.0+0.77%1,300
2025-09-173,920.03,920.03,915.03,920.00.00.00%1,100
2025-09-163,930.03,940.03,915.03,920.0-20.0-0.51%1,600
2025-09-123,940.03,940.03,920.03,940.0——1,400

直近120営業日分を表示