！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,117 | 1,121 | 1,110 | 1,116 | -5 | -0.5 | 113,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/19 | 1,084 | 1,094 | 1,079 | 1,091 | +12 | +1.1 | 280,300 |
| 1/18 | 1,082 | 1,090 | 1,079 | 1,079 | -9 | -0.8 | 291,300 |
| 1/17 | 1,099 | 1,117 | 1,087 | 1,088 | -4 | -0.4 | 579,000 |
| 1/16 | 1,091 | 1,097 | 1,089 | 1,092 | +4 | +0.4 | 350,200 |
| 1/15 | 1,079 | 1,091 | 1,079 | 1,088 | +9 | +0.8 | 314,800 |
| 1/12 | 1,079 | 1,082 | 1,071 | 1,079 | +2 | +0.2 | 344,500 |
| 1/11 | 1,075 | 1,084 | 1,075 | 1,077 | +3 | +0.3 | 284,600 |
| 1/10 | 1,081 | 1,082 | 1,073 | 1,074 | -10 | -0.9 | 316,700 |
| 1/9 | 1,081 | 1,086 | 1,075 | 1,084 | +5 | +0.5 | 281,200 |
| 1/5 | 1,077 | 1,079 | 1,069 | 1,079 | +9 | +0.8 | 229,700 |
| 1/4 | 1,057 | 1,071 | 1,045 | 1,070 | +13 | +1.2 | 272,100 |
| 12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +1 | +0.1 | 231,900 |
| 12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +8 | +0.8 | 204,200 |
| 12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +14 | +1.4 | 299,000 |
| 12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +1 | +0.1 | 183,100 |
| 12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -8 | -0.8 | 199,100 |
| 12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +5 | +0.5 | 302,100 |
| 12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -1 | -0.1 | 236,300 |
| 12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +10 | +1.0 | 310,000 |
| 12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +1 | +0.1 | 246,200 |
| 12/18 | 1,021 | 1,027 | 1,016 | 1,026 | 0 | 0.0 | 345,900 |
▶︎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