KabuInsight

トラスコ中山

9830
プライム/卸売業/TRUSCO NAKAYAMA CORPORATION
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
2026-03-132,339.02,384.02,333.02,369.0+11.0+0.47%177,100
2026-03-122,407.02,422.02,348.02,358.0-49.0-2.04%155,900
2026-03-112,430.02,444.02,407.02,407.0+6.0+0.25%185,500
2026-03-102,385.02,424.02,374.02,401.0+66.0+2.83%126,500
2026-03-092,273.02,349.02,273.02,335.0-55.0-2.30%182,900
2026-03-062,370.02,406.02,348.02,390.0-5.0-0.21%158,900
2026-03-052,406.02,443.02,390.02,395.0+39.0+1.66%180,900
2026-03-042,389.02,414.02,301.02,356.0-61.0-2.52%276,400
2026-03-032,513.02,516.02,417.02,417.0-146.0-5.70%361,700
2026-03-022,517.02,568.02,508.02,563.0+40.0+1.59%223,300
2026-02-272,498.02,532.02,482.02,523.0+56.0+2.27%284,100
2026-02-262,471.02,520.02,456.02,467.0+27.0+1.11%212,300
2026-02-252,480.02,480.02,418.02,440.0-20.0-0.81%215,400
2026-02-242,451.02,480.02,438.02,460.0+9.0+0.37%178,700
2026-02-202,470.02,495.02,447.02,451.0-29.0-1.17%234,600
2026-02-192,463.02,492.02,462.02,480.0+65.0+2.69%219,000
2026-02-182,414.02,443.02,403.02,415.0+44.0+1.86%251,800
2026-02-172,382.02,418.02,360.02,371.0+39.0+1.67%214,700
2026-02-162,443.02,459.02,316.02,332.0-89.0-3.68%268,700
2026-02-132,748.02,752.02,399.02,421.0-298.0-10.96%397,500
2026-02-122,685.02,740.02,685.02,719.0+35.0+1.30%161,800
2026-02-102,649.02,685.02,639.02,684.0+62.0+2.36%141,700
2026-02-092,600.02,622.02,578.02,622.0+57.0+2.22%107,500
2026-02-062,554.02,570.02,538.02,565.0+11.0+0.43%72,200
2026-02-052,566.02,572.02,545.02,554.0+19.0+0.75%108,200
2026-02-042,507.02,548.02,504.02,535.0+27.0+1.08%118,300
2026-02-032,475.02,508.02,469.02,508.0+62.0+2.53%132,600
2026-02-022,466.02,475.02,442.02,446.0+5.0+0.20%122,300
2026-01-302,419.02,447.02,411.02,441.0+27.0+1.12%114,600
2026-01-292,399.02,415.02,361.02,414.0-1.0-0.04%115,600
2026-01-282,411.02,425.02,384.02,415.0-20.0-0.82%108,300
2026-01-272,427.02,436.02,410.02,435.0-9.0-0.37%82,500
2026-01-262,460.02,464.02,434.02,444.0-41.0-1.65%85,800
2026-01-232,478.02,500.02,465.02,485.0+7.0+0.28%80,300
2026-01-222,451.02,486.02,446.02,478.0+33.0+1.35%101,500
2026-01-212,410.02,445.02,400.02,445.0+2.0+0.08%107,300
2026-01-202,434.02,456.02,428.02,443.0+1.0+0.04%93,800
2026-01-192,482.02,487.02,421.02,442.0-25.0-1.01%155,700
2026-01-162,462.02,474.02,412.02,467.0-30.0-1.20%236,000
2026-01-152,483.02,506.02,476.02,497.0+35.0+1.42%95,600
2026-01-142,469.02,493.02,453.02,462.0+5.0+0.20%149,300
2026-01-132,466.02,473.02,447.02,457.0+28.0+1.15%99,400
2026-01-092,410.02,443.02,410.02,429.0+20.0+0.83%91,000
2026-01-082,400.02,443.02,397.02,409.0-1.0-0.04%102,900
2026-01-072,456.02,480.02,410.02,410.0-86.0-3.45%269,200
2026-01-062,440.02,536.02,435.02,496.0+70.0+2.89%185,000
2026-01-052,397.02,429.02,394.02,426.0+22.0+0.92%111,400
2025-12-302,406.02,424.02,385.02,404.0-4.0-0.17%101,000
2025-12-292,393.02,408.02,384.02,408.0-10.0-0.41%83,500
2025-12-262,418.02,433.02,405.02,418.0-7.0-0.29%87,500
2025-12-252,417.02,425.02,398.02,425.0+43.0+1.81%51,300
2025-12-242,416.02,416.02,382.02,382.0-34.0-1.41%82,900
2025-12-232,402.02,424.02,394.02,416.0+14.0+0.58%49,800
2025-12-222,405.02,411.02,395.02,402.0+6.0+0.25%85,200
2025-12-192,370.02,399.02,360.02,396.0-1.0-0.04%149,700
2025-12-182,374.02,400.02,362.02,397.0+36.0+1.52%78,300
2025-12-172,370.02,370.02,337.02,361.0+11.0+0.47%72,800
2025-12-162,377.02,377.02,350.02,350.0-27.0-1.14%102,500
2025-12-152,394.02,403.02,377.02,377.0-17.0-0.71%61,600
2025-12-122,387.02,400.02,375.02,394.0+41.0+1.74%76,600
2025-12-112,389.02,396.02,353.02,353.0-7.0-0.30%74,400
2025-12-102,340.02,376.02,334.02,360.0+17.0+0.73%111,900
2025-12-092,362.02,365.02,327.02,343.0+8.0+0.34%93,500
2025-12-082,342.02,342.02,314.02,335.0+19.0+0.82%100,400
2025-12-052,322.02,335.02,310.02,316.0-19.0-0.81%107,700
2025-12-042,327.02,345.02,320.02,335.0+9.0+0.39%120,100
2025-12-032,349.02,356.02,322.02,326.0-23.0-0.98%96,400
2025-12-022,362.02,364.02,329.02,349.0-20.0-0.84%98,900
2025-12-012,390.02,405.02,366.02,369.0-19.0-0.80%122,300
2025-11-282,363.02,390.02,349.02,388.0+24.0+1.02%132,600
2025-11-272,362.02,383.02,346.02,364.0+6.0+0.25%137,600
2025-11-262,338.02,358.02,327.02,358.0+42.0+1.81%214,800
2025-11-252,330.02,346.02,306.02,316.0-20.0-0.86%139,300
2025-11-212,292.02,336.02,290.02,336.0+45.0+1.96%194,300
2025-11-202,310.02,312.02,278.02,291.0-6.0-0.26%195,600
2025-11-192,311.02,323.02,278.02,297.0-31.0-1.33%164,100
2025-11-182,380.02,391.02,315.02,328.0-52.0-2.18%183,300
2025-11-172,427.02,435.02,371.02,380.0-55.0-2.26%138,600
2025-11-142,439.02,460.02,430.02,435.0-8.0-0.33%74,700
2025-11-132,450.02,452.02,426.02,443.0+10.0+0.41%98,500
2025-11-122,442.02,485.02,419.02,433.0+7.0+0.29%128,500
2025-11-112,423.02,442.02,410.02,426.0-1.0-0.04%92,700
2025-11-102,418.02,427.02,402.02,427.0+32.0+1.34%134,100
2025-11-072,415.02,425.02,373.02,395.0-42.0-1.72%109,100
2025-11-062,394.02,458.02,360.02,437.0+34.0+1.41%125,000
2025-11-052,404.02,432.02,360.02,403.0+8.0+0.33%167,700
2025-11-042,390.02,410.02,363.02,395.0-39.0-1.60%221,000
2025-10-312,464.02,473.02,386.02,434.0+6.0+0.25%267,000
2025-10-302,383.02,434.02,381.02,428.0+45.0+1.89%159,500
2025-10-292,431.02,436.02,372.02,383.0-48.0-1.97%176,800
2025-10-282,515.02,515.02,431.02,431.0-78.0-3.11%154,900
2025-10-272,471.02,532.02,459.02,509.0+55.0+2.24%141,100
2025-10-242,492.02,510.02,450.02,454.0-3.0-0.12%191,800
2025-10-232,405.02,465.02,405.02,457.0+24.0+0.99%190,800
2025-10-222,410.02,444.02,403.02,433.0+39.0+1.63%136,200
2025-10-212,375.02,415.02,375.02,394.0+13.0+0.55%164,800
2025-10-202,381.02,393.02,374.02,381.0+28.0+1.19%71,300
2025-10-172,374.02,378.02,340.02,353.0-28.0-1.18%129,900
2025-10-162,375.02,388.02,366.02,381.0-2.0-0.08%97,600
2025-10-152,367.02,392.02,365.02,383.0+44.0+1.88%86,100
2025-10-142,334.02,366.02,315.02,339.0-45.0-1.89%131,900
2025-10-102,373.02,389.02,350.02,384.0-8.0-0.33%134,900
2025-10-092,358.02,397.02,354.02,392.0+16.0+0.67%127,700
2025-10-082,376.02,399.02,368.02,376.0-12.0-0.50%190,500
2025-10-072,357.02,397.02,357.02,388.0+24.0+1.02%196,600
2025-10-062,384.02,384.02,339.02,364.0+30.0+1.29%124,400
2025-10-032,336.02,354.02,323.02,334.0-18.0-0.77%122,200
2025-10-022,366.02,379.02,343.02,352.0-19.0-0.80%111,100
2025-10-012,385.02,406.02,354.02,371.0-17.0-0.71%166,100
2025-09-302,398.02,409.02,383.02,388.0+9.0+0.38%212,100
2025-09-292,454.02,454.02,379.02,379.0-71.0-2.90%253,500
2025-09-262,403.02,450.02,400.02,450.0+30.0+1.24%206,200
2025-09-252,403.02,423.02,398.02,420.0-3.0-0.12%111,000
2025-09-242,441.02,441.02,405.02,423.0-32.0-1.30%97,200
2025-09-222,413.02,470.02,404.02,455.0+42.0+1.74%129,700
2025-09-192,420.02,434.02,394.02,413.0+1.0+0.04%234,000
2025-09-182,427.02,427.02,392.02,412.0-3.0-0.12%57,900
2025-09-172,433.02,433.02,388.02,415.0-21.0-0.86%107,000
2025-09-162,410.02,439.02,410.02,436.0+32.0+1.33%68,500
2025-09-122,442.02,442.02,398.02,404.0——154,700

直近120営業日分を表示