！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
1,091.8
円
取引時間外
(22:38)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,102 | 1,105 | 1,094 | 1,100 | +7 | +0.6 | 180,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,117 | 1,117 | 1,091 | 1,107 | -11 | -1.0 | 288,700 |
| 3/4 | 1,114 | 1,129 | 1,112 | 1,118 | +7 | +0.6 | 329,600 |
| 3/1 | 1,114 | 1,119 | 1,110 | 1,111 | 0 | 0.0 | 191,200 |
| 2/29 | 1,130 | 1,130 | 1,102 | 1,111 | -18 | -1.6 | 327,900 |
| 2/28 | 1,123 | 1,135 | 1,119 | 1,129 | +6 | +0.5 | 324,500 |
| 2/27 | 1,095 | 1,127 | 1,091 | 1,123 | +28 | +2.6 | 655,300 |
| 2/26 | 1,105 | 1,105 | 1,090 | 1,095 | -5 | -0.5 | 298,500 |
| 2/22 | 1,097 | 1,100 | 1,090 | 1,100 | +7 | +0.6 | 214,200 |
| 2/21 | 1,096 | 1,100 | 1,084 | 1,093 | +6 | +0.6 | 340,800 |
| 2/20 | 1,079 | 1,089 | 1,073 | 1,087 | +6 | +0.6 | 265,500 |
| 2/19 | 1,072 | 1,082 | 1,070 | 1,081 | +11 | +1.0 | 169,000 |
| 2/16 | 1,055 | 1,076 | 1,055 | 1,070 | +23 | +2.2 | 276,300 |
| 2/15 | 1,066 | 1,069 | 1,045 | 1,047 | -10 | -1.0 | 307,700 |
| 2/14 | 1,084 | 1,089 | 1,057 | 1,057 | -30 | -2.8 | 299,800 |
| 2/13 | 1,083 | 1,088 | 1,072 | 1,087 | +11 | +1.0 | 369,400 |
| 2/9 | 1,072 | 1,087 | 1,064 | 1,076 | +6 | +0.6 | 370,500 |
| 2/8 | 1,111 | 1,111 | 1,064 | 1,070 | -44 | -4.0 | 634,600 |
| 2/7 | 1,104 | 1,118 | 1,104 | 1,114 | +6 | +0.5 | 297,800 |
| 2/6 | 1,124 | 1,124 | 1,106 | 1,108 | -12 | -1.1 | 312,500 |
| 2/5 | 1,108 | 1,120 | 1,103 | 1,120 | +25 | +2.3 | 428,300 |
| 2/2 | 1,086 | 1,099 | 1,086 | 1,095 | +3 | +0.3 | 259,700 |
| 2/1 | 1,110 | 1,110 | 1,090 | 1,092 | -18 | -1.6 | 246,100 |
| 1/31 | 1,090 | 1,110 | 1,087 | 1,110 | +28 | +2.6 | 394,400 |
| 1/30 | 1,097 | 1,097 | 1,082 | 1,082 | -13 | -1.2 | 144,900 |
| 1/29 | 1,090 | 1,099 | 1,090 | 1,095 | +5 | +0.5 | 136,600 |
| 1/26 | 1,109 | 1,109 | 1,089 | 1,090 | -16 | -1.5 | 196,900 |
| 1/25 | 1,093 | 1,110 | 1,090 | 1,106 | +20 | +1.8 | 296,500 |
| 1/24 | 1,098 | 1,099 | 1,086 | 1,086 | -14 | -1.3 | 204,600 |
| 1/23 | 1,114 | 1,122 | 1,099 | 1,100 | -12 | -1.1 | 343,400 |
| 1/22 | 1,102 | 1,112 | 1,098 | 1,112 | +21 | +1.9 | 296,100 |
▶︎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