KabuInsight

東テク

9960
プライム/卸売業/TOTECH 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
2026-03-134,000.04,085.04,000.04,040.0-50.0-1.22%60,100
2026-03-124,125.04,150.04,065.04,090.0-105.0-2.50%49,900
2026-03-114,225.04,340.04,190.04,195.0+40.0+0.96%77,900
2026-03-104,150.04,225.04,120.04,155.0+125.0+3.10%79,400
2026-03-094,000.04,080.03,930.04,030.0-235.0-5.51%82,000
2026-03-064,250.04,275.04,145.04,265.0-55.0-1.27%93,600
2026-03-054,310.04,425.04,270.04,320.0+150.0+3.60%81,800
2026-03-044,185.04,250.04,075.04,170.0-205.0-4.69%143,200
2026-03-034,490.04,570.04,340.04,375.0-135.0-2.99%114,100
2026-03-024,430.04,525.04,350.04,510.0-60.0-1.31%69,700
2026-02-274,355.04,590.04,355.04,570.0+175.0+3.98%126,900
2026-02-264,430.04,455.04,360.04,395.0+20.0+0.46%54,400
2026-02-254,435.04,435.04,340.04,375.0-60.0-1.35%61,900
2026-02-244,395.04,455.04,310.04,435.0+105.0+2.42%95,400
2026-02-204,325.04,365.04,255.04,330.0-40.0-0.92%63,700
2026-02-194,345.04,375.04,315.04,370.0+10.0+0.23%51,500
2026-02-184,200.04,365.04,195.04,360.0+165.0+3.93%97,300
2026-02-174,215.04,240.04,125.04,195.0-40.0-0.94%125,900
2026-02-164,235.04,320.04,175.04,235.0-70.0-1.63%126,800
2026-02-134,445.04,480.04,215.04,305.0-150.0-3.37%121,900
2026-02-124,380.04,520.04,380.04,455.0+105.0+2.41%152,300
2026-02-104,275.04,360.04,270.04,350.0+85.0+1.99%74,200
2026-02-094,230.04,280.04,200.04,265.0+125.0+3.02%83,900
2026-02-064,120.04,140.04,075.04,140.0+40.0+0.98%80,700
2026-02-054,210.04,210.04,080.04,100.0-55.0-1.32%65,500
2026-02-044,210.04,210.04,115.04,155.0-20.0-0.48%69,200
2026-02-034,025.04,190.04,020.04,175.0+180.0+4.51%113,200
2026-02-024,025.04,110.03,995.03,995.0-25.0-0.62%82,500
2026-01-304,065.04,065.04,005.04,020.0-45.0-1.11%77,000
2026-01-294,115.04,135.04,015.04,065.0-50.0-1.22%71,100
2026-01-284,155.04,165.04,110.04,115.0-60.0-1.44%46,100
2026-01-274,170.04,185.04,125.04,175.0-15.0-0.36%57,500
2026-01-264,160.04,265.04,150.04,190.0-65.0-1.53%114,600
2026-01-234,280.04,330.04,225.04,255.0+5.0+0.12%142,500
2026-01-224,130.04,280.04,130.04,250.0+140.0+3.41%99,100
2026-01-214,105.04,150.04,070.04,110.0-10.0-0.24%79,800
2026-01-204,160.04,170.04,095.04,120.0-20.0-0.48%113,800
2026-01-194,110.04,180.04,085.04,140.0+30.0+0.73%115,500
2026-01-164,045.04,125.04,035.04,110.0+60.0+1.48%64,400
2026-01-153,965.04,070.03,965.04,050.0+75.0+1.89%82,800
2026-01-143,895.03,975.03,890.03,975.0+85.0+2.19%46,700
2026-01-133,920.03,935.03,880.03,890.0+60.0+1.57%53,800
2026-01-093,840.03,850.03,760.03,830.0+60.0+1.59%49,600
2026-01-083,755.03,880.03,755.03,770.0-5.0-0.13%72,500
2026-01-073,750.03,800.03,745.03,775.0+5.0+0.13%42,200
2026-01-063,720.03,785.03,720.03,770.0+65.0+1.75%37,100
2026-01-053,680.03,725.03,680.03,705.0+40.0+1.09%41,100
2025-12-303,675.03,720.03,655.03,665.0-35.0-0.95%34,900
2025-12-293,695.03,735.03,670.03,700.0+30.0+0.82%46,900
2025-12-263,680.03,710.03,665.03,670.0-10.0-0.27%28,700
2025-12-253,710.03,710.03,650.03,680.0-5.0-0.14%20,400
2025-12-243,725.03,745.03,670.03,685.0-40.0-1.07%30,700
2025-12-233,730.03,745.03,695.03,725.0-5.0-0.13%42,500
2025-12-223,750.03,765.03,710.03,730.0+15.0+0.40%67,200
2025-12-193,615.03,730.03,615.03,715.0+100.0+2.77%76,800
2025-12-183,570.03,635.03,565.03,615.0+45.0+1.26%45,000
2025-12-173,570.03,590.03,500.03,570.0+40.0+1.13%51,400
2025-12-163,600.03,615.03,530.03,530.0-95.0-2.62%47,500
2025-12-153,585.03,630.03,545.03,625.0+30.0+0.83%37,300
2025-12-123,610.03,610.03,565.03,595.0+55.0+1.55%66,300
2025-12-113,580.03,595.03,520.03,540.0-10.0-0.28%29,800
2025-12-103,630.03,650.03,550.03,550.0-55.0-1.53%53,600
2025-12-093,600.03,650.03,575.03,605.0-25.0-0.69%57,300
2025-12-083,570.03,655.03,570.03,630.0+95.0+2.69%94,000
2025-12-053,510.03,560.03,505.03,535.0-10.0-0.28%36,600
2025-12-043,500.03,575.03,500.03,545.0+45.0+1.29%52,900
2025-12-033,595.03,665.03,480.03,500.0-95.0-2.64%76,100
2025-12-023,680.03,680.03,575.03,595.0-85.0-2.31%103,700
2025-12-013,650.03,690.03,575.03,680.0+40.0+1.10%74,300
2025-11-283,595.03,655.03,580.03,640.0+55.0+1.53%80,900
2025-11-273,560.03,585.03,535.03,585.0+75.0+2.14%79,900
2025-11-263,500.03,550.03,475.03,510.0+50.0+1.45%70,900
2025-11-253,480.03,480.03,405.03,460.0+40.0+1.17%75,300
2025-11-213,355.03,450.03,355.03,420.0+45.0+1.33%71,600
2025-11-203,315.03,415.03,305.03,375.0+105.0+3.21%76,600
2025-11-193,250.03,280.03,210.03,270.00.00.00%45,400
2025-11-183,330.03,355.03,250.03,270.0-80.0-2.39%44,400
2025-11-173,370.03,375.03,300.03,350.0-10.0-0.30%61,800
2025-11-143,400.03,425.03,330.03,360.0-75.0-2.18%75,400
2025-11-133,360.03,505.03,340.03,435.0+95.0+2.84%151,200
2025-11-123,200.03,365.03,120.03,340.0+30.0+0.91%164,800
2025-11-113,250.03,315.03,215.03,310.0+65.0+2.00%110,700
2025-11-103,280.03,295.03,245.03,245.0+15.0+0.46%60,200
2025-11-073,245.03,265.03,210.03,230.00.00.00%40,600
2025-11-063,280.03,290.03,230.03,230.0-10.0-0.31%60,600
2025-11-053,200.03,240.03,080.03,240.0+55.0+1.73%103,200
2025-11-043,170.03,225.03,155.03,185.0-5.0-0.16%74,400
2025-10-313,140.03,195.03,140.03,190.0+5.0+0.16%72,300
2025-10-303,125.03,235.03,125.03,185.0+75.0+2.41%247,900
2025-10-293,140.03,155.03,095.03,110.0+20.0+0.65%59,100
2025-10-283,215.03,215.03,090.03,090.0-130.0-4.04%53,200
2025-10-273,215.03,230.03,200.03,220.0+55.0+1.74%41,800
2025-10-243,200.03,205.03,155.03,165.0-10.0-0.31%23,500
2025-10-233,155.03,210.03,130.03,175.00.00.00%42,400
2025-10-223,095.03,175.03,090.03,175.0+100.0+3.25%100,400
2025-10-213,110.03,120.03,075.03,075.0-25.0-0.81%31,000
2025-10-203,095.03,135.03,085.03,100.0+20.0+0.65%34,600
2025-10-173,060.03,095.03,060.03,080.0-10.0-0.32%26,300
2025-10-163,110.03,150.03,080.03,090.0+5.0+0.16%31,800
2025-10-153,075.03,105.03,070.03,085.0+55.0+1.82%35,300
2025-10-143,010.03,065.02,995.03,030.0-20.0-0.66%41,700
2025-10-103,065.03,085.03,050.03,050.0-75.0-2.40%41,900
2025-10-093,145.03,170.03,125.03,125.0-20.0-0.64%34,600
2025-10-083,145.03,200.03,135.03,145.0-20.0-0.63%40,200
2025-10-073,150.03,190.03,145.03,165.0+10.0+0.32%45,000
2025-10-063,160.03,160.03,105.03,155.0+65.0+2.10%58,400
2025-10-033,060.03,090.03,025.03,090.0+40.0+1.31%33,600
2025-10-023,105.03,125.03,045.03,050.0-25.0-0.81%49,200
2025-10-013,150.03,150.03,075.03,075.0-80.0-2.54%69,800
2025-09-303,200.03,200.03,150.03,155.0-55.0-1.71%33,100
2025-09-293,235.03,240.03,180.03,210.0-45.0-1.38%30,200
2025-09-263,205.03,255.03,200.03,255.0+35.0+1.09%36,600
2025-09-253,250.03,250.03,210.03,220.0-20.0-0.62%29,600
2025-09-243,290.03,295.03,215.03,240.0-30.0-0.92%45,200
2025-09-223,275.03,300.03,250.03,270.0+10.0+0.31%22,800
2025-09-193,220.03,280.03,205.03,260.0+40.0+1.24%59,900
2025-09-183,220.03,225.03,170.03,220.0+20.0+0.63%27,800
2025-09-173,225.03,230.03,185.03,200.0-40.0-1.23%28,500
2025-09-163,220.03,260.03,195.03,240.0+20.0+0.62%43,700
2025-09-123,280.03,295.03,220.03,220.0——33,100

直近120営業日分を表示