太洋物産
9941スタンダード/卸売業/TAIYO BUSSAN KAISHA,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 840.0 | 846.0 | 839.0 | 841.0 | +9.0 | +1.08% | 5,800 |
| 2026-03-12 | 833.0 | 850.0 | 830.0 | 832.0 | -13.0 | -1.54% | 6,500 |
| 2026-03-11 | 849.0 | 865.0 | 824.0 | 845.0 | 0.0 | 0.00% | 21,800 |
| 2026-03-10 | 800.0 | 860.0 | 800.0 | 845.0 | +30.0 | +3.68% | 33,500 |
| 2026-03-09 | 806.0 | 835.0 | 794.0 | 815.0 | +54.0 | +7.10% | 58,600 |
| 2026-03-06 | 733.0 | 795.0 | 733.0 | 761.0 | +13.0 | +1.74% | 16,600 |
| 2026-03-05 | 740.0 | 765.0 | 740.0 | 748.0 | +9.0 | +1.22% | 6,600 |
| 2026-03-04 | 815.0 | 815.0 | 730.0 | 739.0 | -70.0 | -8.65% | 19,500 |
| 2026-03-03 | 727.0 | 815.0 | 727.0 | 809.0 | +82.0 | +11.28% | 45,600 |
| 2026-03-02 | 741.0 | 741.0 | 724.0 | 727.0 | -21.0 | -2.81% | 5,100 |
| 2026-02-27 | 733.0 | 750.0 | 727.0 | 748.0 | +15.0 | +2.05% | 7,600 |
| 2026-02-26 | 727.0 | 750.0 | 727.0 | 733.0 | +3.0 | +0.41% | 2,200 |
| 2026-02-25 | 738.0 | 738.0 | 730.0 | 730.0 | -11.0 | -1.48% | 400 |
| 2026-02-24 | 720.0 | 753.0 | 720.0 | 741.0 | -9.0 | -1.20% | 5,100 |
| 2026-02-20 | 748.0 | 770.0 | 715.0 | 750.0 | +8.0 | +1.08% | 22,000 |
| 2026-02-19 | 722.0 | 742.0 | 716.0 | 742.0 | +30.0 | +4.21% | 9,200 |
| 2026-02-18 | 706.0 | 725.0 | 700.0 | 712.0 | +6.0 | +0.85% | 7,500 |
| 2026-02-17 | 707.0 | 718.0 | 701.0 | 706.0 | -1.0 | -0.14% | 3,900 |
| 2026-02-16 | 703.0 | 707.0 | 701.0 | 707.0 | +2.0 | +0.28% | 5,500 |
| 2026-02-13 | 721.0 | 721.0 | 701.0 | 705.0 | -15.0 | -2.08% | 4,400 |
| 2026-02-12 | 721.0 | 726.0 | 709.0 | 720.0 | -2.0 | -0.28% | 9,800 |
| 2026-02-10 | 755.0 | 757.0 | 720.0 | 722.0 | -28.0 | -3.73% | 16,900 |
| 2026-02-09 | 693.0 | 790.0 | 693.0 | 750.0 | +60.0 | +8.70% | 97,000 |
| 2026-02-06 | 691.0 | 691.0 | 689.0 | 690.0 | -6.0 | -0.86% | 700 |
| 2026-02-05 | 701.0 | 705.0 | 689.0 | 696.0 | -4.0 | -0.57% | 1,700 |
| 2026-02-04 | 705.0 | 706.0 | 690.0 | 700.0 | -5.0 | -0.71% | 2,800 |
| 2026-02-03 | 678.0 | 708.0 | 675.0 | 705.0 | +29.0 | +4.29% | 24,600 |
| 2026-02-02 | 670.0 | 676.0 | 670.0 | 676.0 | -14.0 | -2.03% | 4,300 |
| 2026-01-30 | 665.0 | 690.0 | 665.0 | 690.0 | +5.0 | +0.73% | 5,700 |
| 2026-01-29 | 701.0 | 701.0 | 685.0 | 685.0 | -14.0 | -2.00% | 3,300 |
| 2026-01-28 | 676.0 | 706.0 | 676.0 | 699.0 | +24.0 | +3.56% | 13,600 |
| 2026-01-27 | 657.0 | 683.0 | 657.0 | 675.0 | -2.0 | -0.30% | 4,000 |
| 2026-01-26 | 678.0 | 692.0 | 675.0 | 677.0 | -1.0 | -0.15% | 5,800 |
| 2026-01-23 | 670.0 | 678.0 | 667.0 | 678.0 | +6.0 | +0.89% | 10,400 |
| 2026-01-22 | 666.0 | 672.0 | 662.0 | 672.0 | +6.0 | +0.90% | 7,700 |
| 2026-01-21 | 666.0 | 666.0 | 665.0 | 666.0 | -4.0 | -0.60% | 1,100 |
| 2026-01-20 | 679.0 | 680.0 | 668.0 | 670.0 | -10.0 | -1.47% | 2,400 |
| 2026-01-19 | 672.0 | 680.0 | 661.0 | 680.0 | +8.0 | +1.19% | 17,200 |
| 2026-01-16 | 644.0 | 699.0 | 644.0 | 672.0 | +35.0 | +5.49% | 32,000 |
| 2026-01-15 | 632.0 | 637.0 | 629.0 | 637.0 | +9.0 | +1.43% | 4,200 |
| 2026-01-14 | 630.0 | 630.0 | 623.0 | 628.0 | -2.0 | -0.32% | 1,600 |
| 2026-01-13 | 620.0 | 634.0 | 618.0 | 630.0 | +13.0 | +2.11% | 18,300 |
| 2026-01-09 | 613.0 | 617.0 | 611.0 | 617.0 | +5.0 | +0.82% | 5,100 |
| 2026-01-08 | 612.0 | 612.0 | 608.0 | 612.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-07 | 607.0 | 612.0 | 606.0 | 612.0 | +4.0 | +0.66% | 3,600 |
| 2026-01-06 | 608.0 | 608.0 | 603.0 | 608.0 | +1.0 | +0.16% | 4,300 |
| 2026-01-05 | 609.0 | 613.0 | 607.0 | 607.0 | -3.0 | -0.49% | 5,500 |
| 2025-12-30 | 607.0 | 612.0 | 605.0 | 610.0 | +1.0 | +0.16% | 5,300 |
| 2025-12-29 | 603.0 | 610.0 | 603.0 | 609.0 | +6.0 | +1.00% | 5,000 |
| 2025-12-26 | 614.0 | 614.0 | 603.0 | 603.0 | -10.0 | -1.63% | 15,800 |
| 2025-12-25 | 609.0 | 614.0 | 609.0 | 613.0 | -2.0 | -0.33% | 5,700 |
| 2025-12-24 | 620.0 | 620.0 | 611.0 | 615.0 | -2.0 | -0.32% | 7,700 |
| 2025-12-23 | 614.0 | 623.0 | 610.0 | 617.0 | -1.0 | -0.16% | 15,900 |
| 2025-12-22 | 620.0 | 620.0 | 603.0 | 618.0 | -4.0 | -0.64% | 13,300 |
| 2025-12-19 | 629.0 | 629.0 | 620.0 | 622.0 | -8.0 | -1.27% | 7,500 |
| 2025-12-18 | 625.0 | 631.0 | 617.0 | 630.0 | +2.0 | +0.32% | 7,100 |
| 2025-12-17 | 630.0 | 635.0 | 628.0 | 628.0 | -7.0 | -1.10% | 7,700 |
| 2025-12-16 | 635.0 | 635.0 | 631.0 | 635.0 | +2.0 | +0.32% | 3,000 |
| 2025-12-15 | 639.0 | 639.0 | 633.0 | 633.0 | -4.0 | -0.63% | 6,400 |
| 2025-12-12 | 636.0 | 641.0 | 633.0 | 637.0 | -3.0 | -0.47% | 4,900 |
| 2025-12-11 | 639.0 | 643.0 | 636.0 | 640.0 | -4.0 | -0.62% | 34,200 |
| 2025-12-10 | 645.0 | 645.0 | 639.0 | 644.0 | -1.0 | -0.16% | 2,500 |
| 2025-12-09 | 645.0 | 649.0 | 640.0 | 645.0 | 0.0 | 0.00% | 5,900 |
| 2025-12-08 | 645.0 | 655.0 | 645.0 | 645.0 | -10.0 | -1.53% | 5,700 |
| 2025-12-05 | 655.0 | 659.0 | 655.0 | 655.0 | +1.0 | +0.15% | 2,200 |
| 2025-12-04 | 653.0 | 658.0 | 642.0 | 654.0 | +5.0 | +0.77% | 5,900 |
| 2025-12-03 | 659.0 | 659.0 | 646.0 | 649.0 | -10.0 | -1.52% | 3,200 |
| 2025-12-02 | 655.0 | 659.0 | 654.0 | 659.0 | +1.0 | +0.15% | 700 |
| 2025-12-01 | 657.0 | 658.0 | 652.0 | 658.0 | +1.0 | +0.15% | 1,800 |
| 2025-11-28 | 645.0 | 660.0 | 645.0 | 657.0 | +10.0 | +1.55% | 3,000 |
| 2025-11-27 | 650.0 | 667.0 | 647.0 | 647.0 | -6.0 | -0.92% | 5,300 |
| 2025-11-26 | 670.0 | 680.0 | 630.0 | 653.0 | -17.0 | -2.54% | 21,500 |
| 2025-11-25 | 660.0 | 680.0 | 660.0 | 670.0 | +16.0 | +2.45% | 5,100 |
| 2025-11-21 | 654.0 | 654.0 | 651.0 | 654.0 | -10.0 | -1.51% | 1,900 |
| 2025-11-20 | 659.0 | 667.0 | 650.0 | 664.0 | +5.0 | +0.76% | 3,500 |
| 2025-11-19 | 672.0 | 674.0 | 653.0 | 659.0 | -13.0 | -1.93% | 3,100 |
| 2025-11-18 | 690.0 | 690.0 | 651.0 | 672.0 | -24.0 | -3.45% | 10,200 |
| 2025-11-17 | 733.0 | 733.0 | 693.0 | 696.0 | -35.0 | -4.79% | 13,500 |
| 2025-11-14 | 664.0 | 765.0 | 664.0 | 731.0 | +66.0 | +9.92% | 39,100 |
| 2025-11-13 | 662.0 | 671.0 | 654.0 | 665.0 | -4.0 | -0.60% | 7,400 |
| 2025-11-12 | 645.0 | 669.0 | 640.0 | 669.0 | +26.0 | +4.04% | 21,300 |
| 2025-11-11 | 648.0 | 648.0 | 635.0 | 643.0 | -2.0 | -0.31% | 5,400 |
| 2025-11-10 | 656.0 | 659.0 | 645.0 | 645.0 | -16.0 | -2.42% | 12,100 |
| 2025-11-07 | 660.0 | 661.0 | 659.0 | 661.0 | -3.0 | -0.45% | 5,900 |
| 2025-11-06 | 661.0 | 664.0 | 661.0 | 664.0 | +1.0 | +0.15% | 6,200 |
| 2025-11-05 | 669.0 | 669.0 | 660.0 | 663.0 | -6.0 | -0.90% | 4,500 |
| 2025-11-04 | 674.0 | 674.0 | 669.0 | 669.0 | -11.0 | -1.62% | 4,900 |
| 2025-10-31 | 700.0 | 700.0 | 668.0 | 680.0 | -20.0 | -2.86% | 17,900 |
| 2025-10-30 | 715.0 | 715.0 | 693.0 | 700.0 | -16.0 | -2.23% | 10,500 |
| 2025-10-29 | 720.0 | 720.0 | 716.0 | 716.0 | -7.0 | -0.97% | 10,400 |
| 2025-10-28 | 730.0 | 730.0 | 723.0 | 723.0 | -7.0 | -0.96% | 2,800 |
| 2025-10-27 | 730.0 | 733.0 | 726.0 | 730.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-24 | 731.0 | 733.0 | 726.0 | 730.0 | 0.0 | 0.00% | 4,800 |
| 2025-10-23 | 722.0 | 731.0 | 720.0 | 730.0 | +4.0 | +0.55% | 9,000 |
| 2025-10-22 | 731.0 | 733.0 | 726.0 | 726.0 | -5.0 | -0.68% | 9,900 |
| 2025-10-21 | 728.0 | 735.0 | 728.0 | 731.0 | -2.0 | -0.27% | 5,600 |
| 2025-10-20 | 734.0 | 736.0 | 733.0 | 733.0 | -7.0 | -0.95% | 9,100 |
| 2025-10-17 | 733.0 | 740.0 | 728.0 | 740.0 | +5.0 | +0.68% | 14,300 |
| 2025-10-16 | 735.0 | 742.0 | 732.0 | 735.0 | 0.0 | 0.00% | 7,700 |
| 2025-10-15 | 741.0 | 746.0 | 735.0 | 735.0 | +1.0 | +0.14% | 8,300 |
| 2025-10-14 | 741.0 | 747.0 | 732.0 | 734.0 | -12.0 | -1.61% | 18,200 |
| 2025-10-10 | 746.0 | 755.0 | 746.0 | 746.0 | -3.0 | -0.40% | 10,800 |
| 2025-10-09 | 754.0 | 757.0 | 748.0 | 749.0 | -5.0 | -0.66% | 19,200 |
| 2025-10-08 | 755.0 | 767.0 | 750.0 | 754.0 | -6.0 | -0.79% | 19,600 |
| 2025-10-07 | 765.0 | 767.0 | 752.0 | 760.0 | -5.0 | -0.65% | 23,700 |
| 2025-10-06 | 770.0 | 776.0 | 765.0 | 765.0 | -2.0 | -0.26% | 15,100 |
| 2025-10-03 | 775.0 | 775.0 | 754.0 | 767.0 | -3.0 | -0.39% | 26,300 |
| 2025-10-02 | 769.0 | 777.0 | 752.0 | 770.0 | -1.0 | -0.13% | 21,200 |
| 2025-10-01 | 780.0 | 780.0 | 771.0 | 771.0 | -9.0 | -1.15% | 15,100 |
| 2025-09-30 | 797.0 | 799.0 | 780.0 | 780.0 | -10.0 | -1.27% | 30,500 |
| 2025-09-29 | 800.0 | 801.0 | 780.0 | 790.0 | -42.0 | -5.05% | 62,500 |
| 2025-09-26 | 835.0 | 842.0 | 830.0 | 832.0 | -27.0 | -3.14% | 128,700 |
| 2025-09-25 | 998.0 | 998.0 | 840.0 | 859.0 | -145.0 | -14.44% | 234,500 |
| 2025-09-24 | 1,007.0 | 1,009.0 | 1,002.0 | 1,004.0 | -5.0 | -0.50% | 7,400 |
| 2025-09-22 | 1,005.0 | 1,009.0 | 996.0 | 1,009.0 | +3.0 | +0.30% | 13,200 |
| 2025-09-19 | 1,006.0 | 1,006.0 | 994.0 | 1,006.0 | +7.0 | +0.70% | 5,900 |
| 2025-09-18 | 995.0 | 999.0 | 992.0 | 999.0 | +4.0 | +0.40% | 4,700 |
| 2025-09-17 | 996.0 | 996.0 | 992.0 | 995.0 | -1.0 | -0.10% | 3,400 |
| 2025-09-16 | 998.0 | 1,002.0 | 990.0 | 996.0 | -2.0 | -0.20% | 12,500 |
| 2025-09-12 | 1,001.0 | 1,001.0 | 998.0 | 998.0 | — | — | 3,900 |
直近120営業日分を表示