5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
4,115.2
円
(19:43)
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 |
|---|---|
| 4,574 (23/06/05) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,449 (24/04/30) | 3,642 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,180 | 4,181 | 4,086 | 4,086 | -95 | -2.3 | 823,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,301 | 4,316 | 4,180 | 4,181 | -116 | -2.7 | 1,023,300 |
| 5/20 | 4,215 | 4,385 | 4,215 | 4,297 | +91 | +2.2 | 1,416,000 |
| 5/17 | 4,138 | 4,209 | 4,113 | 4,206 | +28 | +0.7 | 842,400 |
| 5/16 | 4,148 | 4,191 | 4,107 | 4,178 | +81 | +2.0 | 1,060,600 |
| 5/15 | 4,250 | 4,259 | 4,048 | 4,097 | -132 | -3.1 | 1,317,900 |
| 5/14 | 4,179 | 4,242 | 4,151 | 4,229 | +29 | +0.7 | 1,106,300 |
| 5/13 | 4,115 | 4,205 | 4,085 | 4,200 | +139 | +3.4 | 1,660,000 |
| 5/10 | 4,135 | 4,139 | 4,045 | 4,061 | -4 | -0.1 | 1,525,100 |
| 5/9 | 4,052 | 4,134 | 4,041 | 4,065 | +4 | +0.1 | 1,081,900 |
| 5/8 | 4,120 | 4,151 | 4,049 | 4,061 | -95 | -2.3 | 945,900 |
| 5/7 | 4,184 | 4,214 | 4,125 | 4,156 | +39 | +1.0 | 1,027,400 |
| 5/2 | 4,147 | 4,157 | 4,045 | 4,117 | -5 | -0.1 | 1,257,300 |
| 5/1 | 4,251 | 4,258 | 4,053 | 4,122 | -172 | -4.0 | 1,862,700 |
| 4/30 | 4,280 | 4,449 | 4,202 | 4,294 | -43 | -1.0 | 2,333,200 |
| 4/26 | 4,400 | 4,435 | 4,301 | 4,337 | +1 | +0.0 | 1,531,900 |
| 4/25 | 4,360 | 4,399 | 4,330 | 4,336 | -52 | -1.2 | 799,700 |
| 4/24 | 4,400 | 4,442 | 4,351 | 4,388 | +55 | +1.3 | 903,700 |
| 4/23 | 4,320 | 4,363 | 4,291 | 4,333 | -27 | -0.6 | 786,800 |
| 4/22 | 4,339 | 4,364 | 4,292 | 4,360 | +161 | +3.8 | 1,083,000 |
| 4/19 | 4,327 | 4,353 | 4,182 | 4,199 | -58 | -1.4 | 1,128,900 |
| 4/18 | 4,267 | 4,294 | 4,242 | 4,257 | -33 | -0.8 | 522,900 |
| 4/17 | 4,310 | 4,323 | 4,223 | 4,290 | -41 | -1.0 | 692,400 |
| 4/16 | 4,290 | 4,340 | 4,246 | 4,331 | +6 | +0.1 | 612,900 |
| 4/15 | 4,319 | 4,382 | 4,305 | 4,325 | -24 | -0.6 | 869,400 |
| 4/12 | 4,348 | 4,379 | 4,304 | 4,349 | +19 | +0.4 | 743,300 |
| 4/11 | 4,269 | 4,330 | 4,238 | 4,330 | -5 | -0.1 | 574,500 |
| 4/10 | 4,339 | 4,377 | 4,305 | 4,335 | +10 | +0.2 | 536,100 |
| 4/9 | 4,297 | 4,333 | 4,251 | 4,325 | +29 | +0.7 | 756,100 |
| 4/8 | 4,243 | 4,337 | 4,211 | 4,296 | +84 | +2.0 | 1,122,700 |
| 4/5 | 4,088 | 4,212 | 4,076 | 4,212 | +97 | +2.4 | 1,106,500 |
▶︎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