5901東証P貸借
業種 金属製品
東洋製罐グループホールディングス 株価時系列データ
PTS
2,607
円
(17:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,802.0 (23/09/19) | 2,052.0 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,633.0 (24/03/21) | 2,256.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,623.5 | 2,624.0 | 2,583.0 | 2,598.5 | -21.0 | -0.8 | 459,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,548.5 | 2,628.0 | 2,548.5 | 2,619.5 | +38.5 | +1.5 | 481,500 |
| 5/29 | 2,585.0 | 2,630.0 | 2,578.0 | 2,581.0 | -1.0 | +0.0 | 408,700 |
| 5/28 | 2,550.5 | 2,587.0 | 2,540.0 | 2,582.0 | +22.0 | +0.9 | 263,200 |
| 5/27 | 2,551.0 | 2,560.0 | 2,530.5 | 2,560.0 | +13.0 | +0.5 | 265,600 |
| 5/24 | 2,518.5 | 2,563.0 | 2,510.0 | 2,547.0 | +22.5 | +0.9 | 430,900 |
| 5/23 | 2,510.5 | 2,541.0 | 2,502.0 | 2,524.5 | +24.0 | +1.0 | 358,300 |
| 5/22 | 2,509.0 | 2,533.0 | 2,500.5 | 2,500.5 | -6.5 | -0.3 | 306,900 |
| 5/21 | 2,490.0 | 2,544.0 | 2,489.0 | 2,507.0 | +25.0 | +1.0 | 450,200 |
| 5/20 | 2,476.0 | 2,498.0 | 2,462.0 | 2,482.0 | +14.5 | +0.6 | 319,900 |
| 5/17 | 2,479.0 | 2,491.5 | 2,438.0 | 2,467.5 | -25.5 | -1.0 | 377,900 |
| 5/16 | 2,488.5 | 2,518.0 | 2,480.0 | 2,493.0 | -20.0 | -0.8 | 629,900 |
| 5/15 | 2,549.0 | 2,549.0 | 2,491.0 | 2,513.0 | +64.0 | +2.6 | 915,300 |
| 5/14 | 2,415.0 | 2,462.0 | 2,413.0 | 2,449.0 | +24.5 | +1.0 | 494,600 |
| 5/13 | 2,419.0 | 2,428.0 | 2,390.5 | 2,424.5 | -4.0 | -0.2 | 463,000 |
| 5/10 | 2,439.5 | 2,452.0 | 2,411.0 | 2,428.5 | -11.0 | -0.5 | 330,400 |
| 5/9 | 2,447.5 | 2,458.0 | 2,413.5 | 2,439.5 | +14.5 | +0.6 | 335,400 |
| 5/8 | 2,420.0 | 2,435.5 | 2,397.5 | 2,425.0 | -22.0 | -0.9 | 429,000 |
| 5/7 | 2,433.0 | 2,455.5 | 2,410.5 | 2,447.0 | +36.0 | +1.5 | 551,500 |
| 5/2 | 2,428.0 | 2,432.5 | 2,403.5 | 2,411.0 | -6.0 | -0.3 | 379,200 |
| 5/1 | 2,396.5 | 2,419.5 | 2,390.0 | 2,417.0 | -26.0 | -1.1 | 547,700 |
| 4/30 | 2,420.0 | 2,443.0 | 2,392.0 | 2,443.0 | +40.0 | +1.7 | 474,800 |
| 4/26 | 2,390.0 | 2,410.5 | 2,356.0 | 2,403.0 | +19.0 | +0.8 | 394,200 |
| 4/25 | 2,389.0 | 2,397.0 | 2,379.0 | 2,384.0 | -9.5 | -0.4 | 375,100 |
| 4/24 | 2,379.5 | 2,400.0 | 2,377.0 | 2,393.5 | -3.5 | -0.2 | 382,100 |
| 4/23 | 2,397.0 | 2,405.0 | 2,391.0 | 2,397.0 | -10.5 | -0.4 | 253,000 |
| 4/22 | 2,410.0 | 2,430.5 | 2,397.0 | 2,407.5 | +28.5 | +1.2 | 391,300 |
| 4/19 | 2,382.5 | 2,399.0 | 2,353.0 | 2,379.0 | -12.5 | -0.5 | 391,800 |
| 4/18 | 2,346.5 | 2,393.5 | 2,340.0 | 2,391.5 | +60.0 | +2.6 | 308,600 |
| 4/17 | 2,385.0 | 2,385.5 | 2,331.5 | 2,331.5 | -48.5 | -2.0 | 588,700 |
| 4/16 | 2,391.0 | 2,398.0 | 2,367.5 | 2,380.0 | -29.5 | -1.2 | 501,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて