！決算発表予定日 2024/05/13
3101東証P貸借
業種 繊維製品
東洋紡 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,182 (24/03/27) | 980 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,182 (24/03/27) | 1,045 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,114 | 1,125 | 1,110 | 1,121 | +15 | +1.4 | 462,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,095 | 1,121 | 1,090 | 1,106 | +15 | +1.4 | 948,300 |
| 4/19 | 1,129 | 1,163 | 1,080 | 1,091 | -50 | -4.4 | 1,675,000 |
| 4/12 | 1,100 | 1,143 | 1,099 | 1,141 | +42 | +3.8 | 1,371,100 |
| 4/5 | 1,130 | 1,131 | 1,093 | 1,099 | -28 | -2.5 | 1,831,500 |
| 3/29 | 1,159 | 1,182 | 1,111 | 1,127 | -28 | -2.4 | 2,778,700 |
| 3/22 | 1,143 | 1,159 | 1,127 | 1,155 | +21 | +1.9 | 1,595,000 |
| 3/15 | 1,128 | 1,140 | 1,091 | 1,134 | -3 | -0.3 | 1,621,400 |
| 3/8 | 1,114 | 1,150 | 1,091 | 1,137 | +26 | +2.3 | 1,770,700 |
| 3/1 | 1,105 | 1,135 | 1,090 | 1,111 | +11 | +1.0 | 1,797,400 |
| 2/22 | 1,072 | 1,100 | 1,070 | 1,100 | +30 | +2.8 | 989,500 |
| 2/16 | 1,083 | 1,089 | 1,045 | 1,070 | -6 | -0.6 | 1,253,200 |
| 2/9 | 1,108 | 1,124 | 1,064 | 1,076 | -19 | -1.7 | 2,043,700 |
| 2/2 | 1,090 | 1,110 | 1,082 | 1,095 | +5 | +0.5 | 1,181,700 |
| 1/26 | 1,102 | 1,122 | 1,086 | 1,090 | -1 | -0.1 | 1,337,500 |
| 1/19 | 1,079 | 1,117 | 1,079 | 1,091 | +12 | +1.1 | 1,815,600 |
| 1/12 | 1,081 | 1,086 | 1,071 | 1,079 | 0 | 0.0 | 1,227,000 |
| 1/5 | 1,057 | 1,079 | 1,045 | 1,079 | +22 | +2.1 | 501,800 |
| 12/29 | 1,046 | 1,061 | 1,032 | 1,057 | +16 | +1.5 | 1,117,300 |
| 12/22 | 1,021 | 1,047 | 1,016 | 1,041 | +15 | +1.5 | 1,440,500 |
| 12/15 | 1,047 | 1,052 | 1,019 | 1,026 | -15 | -1.4 | 1,412,700 |
| 12/8 | 1,036 | 1,058 | 1,029 | 1,041 | -1 | -0.1 | 1,480,400 |
| 12/1 | 1,073 | 1,074 | 1,042 | 1,042 | -22 | -2.1 | 1,189,200 |
| 11/24 | 1,048 | 1,067 | 1,030 | 1,064 | +14 | +1.3 | 1,141,800 |
| 11/17 | 1,008 | 1,050 | 999 | 1,050 | +42 | +4.2 | 2,288,700 |
| 11/10 | 1,031 | 1,043 | 988 | 1,008 | -13 | -1.3 | 3,274,400 |
| 11/2 | 1,012 | 1,029 | 996 | 1,021 | -4 | -0.4 | 2,958,900 |
| 10/27 | 1,010 | 1,025 | 990 | 1,025 | +14 | +1.4 | 2,802,100 |
| 10/20 | 1,010 | 1,027 | 1,001 | 1,011 | -1 | -0.1 | 1,629,900 |
| 10/13 | 1,016 | 1,032 | 1,009 | 1,012 | +10 | +1.0 | 1,789,500 |
| 10/6 | 1,074 | 1,078 | 993 | 1,002 | -75 | -7.0 | 4,537,800 |
▶︎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