8923東証P貸借
業種 不動産業
トーセイ 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 |
---|---|
2,625 (24/04/08) | 1,588 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
2,625 (24/04/08) | 1,936 (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) |
---|---|---|---|---|---|---|---|
4/26 | 2,409 | 2,442 | 2,361 | 2,434 | +40 | +1.7 | 635,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,452 | 2,452 | 2,369 | 2,394 | -80 | -3.2 | 619,000 |
4/12 | 2,611 | 2,625 | 2,405 | 2,474 | +63 | +2.6 | 1,155,900 |
4/5 | 2,476 | 2,490 | 2,380 | 2,411 | -64 | -2.6 | 619,900 |
3/29 | 2,336 | 2,502 | 2,300 | 2,475 | +119 | +5.1 | 636,200 |
3/22 | 2,189 | 2,368 | 2,181 | 2,356 | +193 | +8.9 | 701,200 |
3/15 | 2,071 | 2,177 | 2,033 | 2,163 | +87 | +4.2 | 716,500 |
3/8 | 2,002 | 2,089 | 1,965 | 2,076 | +76 | +3.8 | 566,900 |
3/1 | 2,033 | 2,057 | 1,992 | 2,000 | -17 | -0.8 | 547,100 |
2/22 | 2,065 | 2,084 | 1,996 | 2,017 | -38 | -1.9 | 364,300 |
2/16 | 2,030 | 2,057 | 1,996 | 2,055 | +49 | +2.4 | 415,100 |
2/9 | 2,099 | 2,143 | 1,994 | 2,006 | -89 | -4.3 | 553,700 |
2/2 | 2,140 | 2,176 | 2,082 | 2,095 | -50 | -2.3 | 486,400 |
1/26 | 2,222 | 2,249 | 2,136 | 2,145 | -61 | -2.8 | 542,300 |
1/19 | 2,258 | 2,293 | 2,176 | 2,206 | +96 | +4.6 | 1,136,600 |
1/12 | 2,007 | 2,138 | 2,007 | 2,110 | +107 | +5.3 | 629,200 |
1/5 | 1,970 | 2,009 | 1,936 | 2,003 | +6 | +0.3 | 285,900 |
12/29 | 1,906 | 2,032 | 1,898 | 1,997 | +97 | +5.1 | 814,500 |
12/22 | 1,795 | 1,900 | 1,767 | 1,900 | +97 | +5.4 | 792,000 |
12/15 | 1,781 | 1,847 | 1,771 | 1,803 | +39 | +2.2 | 688,200 |
12/8 | 1,816 | 1,872 | 1,757 | 1,764 | -37 | -2.1 | 1,037,300 |
12/1 | 1,920 | 1,960 | 1,787 | 1,801 | -120 | -6.3 | 3,520,700 |
11/24 | 1,912 | 1,935 | 1,872 | 1,921 | +9 | +0.5 | 1,028,300 |
11/17 | 1,931 | 1,941 | 1,898 | 1,912 | -11 | -0.6 | 918,300 |
11/10 | 1,904 | 1,960 | 1,875 | 1,923 | +59 | +3.2 | 1,115,700 |
11/2 | 1,754 | 1,864 | 1,724 | 1,864 | +106 | +6.0 | 984,100 |
10/27 | 1,765 | 1,780 | 1,688 | 1,758 | -10 | -0.6 | 716,900 |
10/20 | 1,822 | 1,837 | 1,758 | 1,768 | -57 | -3.1 | 773,200 |
10/13 | 1,860 | 1,885 | 1,818 | 1,825 | -40 | -2.1 | 883,100 |
10/6 | 1,935 | 1,963 | 1,707 | 1,865 | -66 | -3.4 | 1,582,200 |
9/29 | 1,955 | 1,981 | 1,925 | 1,931 | -11 | -0.6 | 653,900 |
▶︎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