KabuInsight

トーカイ

9729
プライム/サービス業/TOKAI Corp.
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
2026-03-132,446.02,486.02,441.02,442.0-46.0-1.85%44,900
2026-03-122,492.02,500.02,471.02,488.0-10.0-0.40%66,200
2026-03-112,506.02,522.02,483.02,498.0+5.0+0.20%40,200
2026-03-102,482.02,506.02,447.02,493.0+61.0+2.51%55,900
2026-03-092,415.02,449.02,400.02,432.0-68.0-2.72%44,900
2026-03-062,488.02,518.02,488.02,500.0-23.0-0.91%30,400
2026-03-052,540.02,541.02,513.02,523.0+54.0+2.19%45,200
2026-03-042,512.02,517.02,445.02,469.0-91.0-3.55%54,600
2026-03-032,579.02,582.02,536.02,560.0-56.0-2.14%68,400
2026-03-022,588.02,641.02,582.02,616.0+8.0+0.31%39,800
2026-02-272,594.02,644.02,585.02,608.0+37.0+1.44%42,600
2026-02-262,561.02,587.02,561.02,571.0-1.0-0.04%37,500
2026-02-252,572.02,598.02,548.02,572.0-27.0-1.04%37,600
2026-02-242,598.02,622.02,572.02,599.0+16.0+0.62%34,700
2026-02-202,590.02,593.02,572.02,583.0-17.0-0.65%36,700
2026-02-192,561.02,606.02,561.02,600.0+25.0+0.97%24,800
2026-02-182,544.02,587.02,544.02,575.0+22.0+0.86%19,500
2026-02-172,545.02,576.02,529.02,553.0+14.0+0.55%49,000
2026-02-162,560.02,571.02,493.02,539.0-49.0-1.89%78,800
2026-02-132,665.02,668.02,560.02,588.0-61.0-2.30%58,000
2026-02-122,623.02,760.02,584.02,649.0+26.0+0.99%47,400
2026-02-102,575.02,634.02,573.02,623.0+73.0+2.86%51,300
2026-02-092,576.02,576.02,538.02,550.0+15.0+0.59%41,600
2026-02-062,522.02,544.02,512.02,535.0+1.0+0.04%42,100
2026-02-052,540.02,542.02,522.02,534.0+4.0+0.16%30,900
2026-02-042,501.02,531.02,491.02,530.0+22.0+0.88%30,800
2026-02-032,486.02,518.02,477.02,508.0+58.0+2.37%44,700
2026-02-022,496.02,500.02,450.02,450.0-14.0-0.57%34,900
2026-01-302,461.02,469.02,454.02,464.0+3.0+0.12%20,400
2026-01-292,459.02,471.02,431.02,461.0-15.0-0.61%31,100
2026-01-282,500.02,500.02,448.02,476.0-46.0-1.82%46,300
2026-01-272,515.02,537.02,498.02,522.0-6.0-0.24%33,500
2026-01-262,535.02,543.02,514.02,528.0-43.0-1.67%42,300
2026-01-232,533.02,571.02,532.02,571.0+39.0+1.54%41,600
2026-01-222,510.02,543.02,510.02,532.0+23.0+0.92%24,600
2026-01-212,542.02,549.02,509.02,509.0-36.0-1.41%33,000
2026-01-202,540.02,562.02,529.02,545.0-13.0-0.51%43,700
2026-01-192,560.02,569.02,544.02,558.0-5.0-0.20%29,700
2026-01-162,543.02,564.02,543.02,563.0+5.0+0.20%23,900
2026-01-152,545.02,570.02,540.02,558.0-3.0-0.12%25,600
2026-01-142,586.02,589.02,543.02,561.0+21.0+0.83%62,800
2026-01-132,550.02,566.02,533.02,540.0-1.0-0.04%40,500
2026-01-092,523.02,556.02,523.02,541.0+16.0+0.63%35,700
2026-01-082,526.02,548.02,520.02,525.0+3.0+0.12%37,600
2026-01-072,510.02,546.02,510.02,522.0-14.0-0.55%36,800
2026-01-062,512.02,545.02,504.02,536.0+7.0+0.28%38,300
2026-01-052,520.02,537.02,508.02,529.0+17.0+0.68%32,900
2025-12-302,528.02,543.02,512.02,512.0-32.0-1.26%29,300
2025-12-292,509.02,544.02,509.02,544.0+35.0+1.39%130,900
2025-12-262,490.02,509.02,490.02,509.0+20.0+0.80%21,100
2025-12-252,494.02,503.02,482.02,489.0-18.0-0.72%16,600
2025-12-242,502.02,512.02,492.02,507.0-2.0-0.08%23,700
2025-12-232,499.02,515.02,489.02,509.0+9.0+0.36%30,800
2025-12-222,540.02,540.02,488.02,500.0-2.0-0.08%39,000
2025-12-192,550.02,560.02,502.02,502.0+12.0+0.48%85,900
2025-12-182,439.02,499.02,425.02,490.0+46.0+1.88%38,100
2025-12-172,490.02,498.02,444.02,444.0-53.0-2.12%28,600
2025-12-162,494.02,501.02,484.02,497.0-10.0-0.40%36,200
2025-12-152,457.02,507.02,457.02,507.0+51.0+2.08%33,200
2025-12-122,483.02,489.02,455.02,456.0+5.0+0.20%37,600
2025-12-112,469.02,471.02,437.02,451.0-15.0-0.61%30,900
2025-12-102,479.02,479.02,458.02,466.0+1.0+0.04%26,800
2025-12-092,508.02,519.02,451.02,465.0-22.0-0.88%58,700
2025-12-082,466.02,500.02,466.02,487.0+11.0+0.44%31,200
2025-12-052,499.02,510.02,470.02,476.0-34.0-1.35%57,400
2025-12-042,456.02,510.02,454.02,510.0+54.0+2.20%97,400
2025-12-032,467.02,497.02,456.02,456.0-14.0-0.57%96,800
2025-12-022,453.02,473.02,453.02,470.0+13.0+0.53%44,800
2025-12-012,469.02,473.02,452.02,457.0-12.0-0.49%40,400
2025-11-282,401.02,473.02,401.02,469.0+67.0+2.79%52,700
2025-11-272,423.02,432.02,400.02,402.0-30.0-1.23%32,700
2025-11-262,448.02,458.02,394.02,432.0-28.0-1.14%58,300
2025-11-252,434.02,487.02,418.02,460.0+44.0+1.82%89,900
2025-11-212,332.02,416.02,328.02,416.0+107.0+4.63%501,700
2025-11-202,286.02,320.02,248.02,309.0+53.0+2.35%78,600
2025-11-192,284.02,289.02,238.02,256.0-28.0-1.23%64,600
2025-11-182,290.02,306.02,280.02,284.0-3.0-0.13%63,300
2025-11-172,300.02,312.02,287.02,287.0+1.0+0.04%55,200
2025-11-142,305.02,325.02,265.02,286.0-36.0-1.55%107,100
2025-11-132,290.02,340.02,263.02,322.0+3.0+0.13%122,800
2025-11-122,181.02,330.02,181.02,319.0+177.0+8.26%185,900
2025-11-112,116.02,153.02,081.02,142.0+23.0+1.09%100,100
2025-11-102,102.02,124.02,100.02,119.0+11.0+0.52%40,800
2025-11-072,097.02,117.02,093.02,108.0+11.0+0.52%73,000
2025-11-062,122.02,132.02,095.02,097.0-43.0-2.01%59,700
2025-11-052,155.02,165.02,125.02,140.0-23.0-1.06%32,900
2025-11-042,131.02,163.02,114.02,163.0+25.0+1.17%33,500
2025-10-312,160.02,160.02,112.02,138.0-3.0-0.14%28,900
2025-10-302,090.02,144.02,090.02,141.0+51.0+2.44%181,300
2025-10-292,140.02,140.02,080.02,090.0-44.0-2.06%46,100
2025-10-282,196.02,196.02,111.02,134.0-79.0-3.57%52,800
2025-10-272,196.02,218.02,189.02,213.0+15.0+0.68%29,200
2025-10-242,183.02,198.02,175.02,198.0+10.0+0.46%27,700
2025-10-232,194.02,209.02,181.02,188.0-6.0-0.27%15,500
2025-10-222,212.02,212.02,191.02,194.00.00.00%32,300
2025-10-212,228.02,228.02,184.02,194.0-14.0-0.63%23,900
2025-10-202,247.02,247.02,191.02,208.0+8.0+0.36%21,400
2025-10-172,216.02,216.02,197.02,200.0-11.0-0.50%16,900
2025-10-162,203.02,221.02,195.02,211.0+11.0+0.50%19,500
2025-10-152,206.02,208.02,189.02,200.0+20.0+0.92%16,800
2025-10-142,194.02,209.02,150.02,180.0-45.0-2.02%42,900
2025-10-102,237.02,256.02,225.02,225.0-47.0-2.07%38,100
2025-10-092,254.02,278.02,225.02,272.0+39.0+1.75%30,300
2025-10-082,202.02,239.02,202.02,233.0+31.0+1.41%23,700
2025-10-072,192.02,214.02,180.02,202.0+3.0+0.14%24,800
2025-10-062,209.02,209.02,187.02,199.0+40.0+1.85%35,200
2025-10-032,125.02,170.02,125.02,159.0+25.0+1.17%20,900
2025-10-022,149.02,170.02,119.02,134.0-13.0-0.61%29,900
2025-10-012,199.02,201.02,144.02,147.0-53.0-2.41%30,600
2025-09-302,201.02,223.02,198.02,200.0-15.0-0.68%22,800
2025-09-292,241.02,247.02,205.02,215.0-60.0-2.64%19,800
2025-09-262,246.02,275.02,241.02,275.0+21.0+0.93%31,800
2025-09-252,240.02,254.02,232.02,254.0+11.0+0.49%21,800
2025-09-242,230.02,255.02,228.02,243.0+16.0+0.72%21,700
2025-09-222,212.02,258.02,212.02,227.0-2.0-0.09%18,200
2025-09-192,260.02,268.02,224.02,229.0-23.0-1.02%58,000
2025-09-182,275.02,275.02,238.02,252.0-3.0-0.13%15,500
2025-09-172,269.02,269.02,236.02,255.0-27.0-1.18%17,500
2025-09-162,258.02,282.02,258.02,282.0+34.0+1.51%12,500
2025-09-122,268.02,268.02,248.02,248.0——21,300

直近120営業日分を表示