1946東証P貸借
業種 建設業
トーエネック 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 |
|---|---|
| 6,200 (24/03/27) | 3,455 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,200 (24/03/27) | 4,535 (24/01/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,180 | 5,320 | 5,160 | 5,240 | +110 | +2.1 | 20,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 4,305 | 4,305 | 3,925 | 4,130 | -105 | -2.5 | 58,000 |
| 9/29 | 4,320 | 4,345 | 4,210 | 4,235 | -85 | -2.0 | 58,900 |
| 9/22 | 4,275 | 4,405 | 4,235 | 4,320 | +15 | +0.4 | 61,000 |
| 9/15 | 4,225 | 4,410 | 4,225 | 4,305 | +80 | +1.9 | 78,200 |
| 9/8 | 4,150 | 4,340 | 4,145 | 4,225 | +50 | +1.2 | 110,000 |
| 9/1 | 3,965 | 4,175 | 3,955 | 4,175 | +235 | +6.0 | 77,400 |
| 8/25 | 3,700 | 3,995 | 3,700 | 3,940 | +240 | +6.5 | 64,300 |
| 8/18 | 3,750 | 3,800 | 3,685 | 3,700 | -70 | -1.9 | 39,100 |
| 8/10 | 3,690 | 3,775 | 3,690 | 3,770 | +75 | +2.0 | 24,600 |
| 8/4 | 3,745 | 3,820 | 3,640 | 3,695 | -10 | -0.3 | 71,200 |
| 7/28 | 3,645 | 3,740 | 3,645 | 3,705 | +60 | +1.7 | 55,300 |
| 7/21 | 3,605 | 3,680 | 3,590 | 3,645 | +75 | +2.1 | 26,800 |
| 7/14 | 3,615 | 3,650 | 3,555 | 3,570 | -45 | -1.2 | 49,000 |
| 7/7 | 3,640 | 3,680 | 3,600 | 3,615 | +20 | +0.6 | 45,700 |
| 6/30 | 3,565 | 3,690 | 3,540 | 3,595 | +10 | +0.3 | 39,500 |
| 6/23 | 3,695 | 3,695 | 3,575 | 3,585 | -115 | -3.1 | 54,000 |
| 6/16 | 3,670 | 3,710 | 3,605 | 3,700 | +60 | +1.7 | 69,900 |
| 6/9 | 3,600 | 3,665 | 3,575 | 3,640 | +50 | +1.4 | 47,300 |
| 6/2 | 3,705 | 3,705 | 3,455 | 3,590 | -75 | -2.1 | 79,500 |
| 5/26 | 3,670 | 3,725 | 3,640 | 3,665 | +10 | +0.3 | 42,700 |
| 5/19 | 3,675 | 3,740 | 3,615 | 3,655 | -20 | -0.5 | 50,300 |
| 5/12 | 3,580 | 3,765 | 3,550 | 3,675 | +85 | +2.4 | 63,400 |
| 5/2 | 3,525 | 3,620 | 3,450 | 3,590 | +125 | +3.6 | 38,600 |
| 4/28 | 3,450 | 3,490 | 3,300 | 3,465 | +15 | +0.4 | 58,300 |
| 4/21 | 3,375 | 3,450 | 3,360 | 3,450 | +45 | +1.3 | 25,400 |
| 4/14 | 3,350 | 3,415 | 3,300 | 3,405 | +60 | +1.8 | 45,400 |
| 4/7 | 3,410 | 3,495 | 3,345 | 3,345 | -65 | -1.9 | 59,100 |
| 3/31 | 3,390 | 3,440 | 3,345 | 3,410 | +15 | +0.4 | 58,600 |
| 3/24 | 3,370 | 3,430 | 3,315 | 3,395 | +10 | +0.3 | 25,900 |
| 3/17 | 3,465 | 3,465 | 3,345 | 3,385 | -80 | -2.3 | 40,100 |
▶︎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