3101東証P貸借
業種 繊維製品
東洋紡 株価時系列データ
PTS
938.2
円
(15:23)
株価は15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) | 885 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,182 (24/03/27) | 885 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 961 | 966 | 936 | 937 | -24 | -2.5 | 986,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 938 | 962 | 938 | 961 | +28 | +3.0 | 1,749,900 |
| 12/6 | 925 | 941 | 921 | 933 | +6 | +0.7 | 1,623,700 |
| 11/29 | 956 | 957 | 921 | 927 | -23 | -2.4 | 1,429,700 |
| 11/22 | 936 | 950 | 933 | 950 | +13 | +1.4 | 1,190,500 |
| 11/15 | 950 | 953 | 937 | 937 | -17 | -1.8 | 1,621,600 |
| 11/8 | 965 | 1,003 | 954 | 954 | -10 | -1.0 | 1,614,400 |
| 11/1 | 959 | 979 | 952 | 964 | +3 | +0.3 | 1,319,000 |
| 10/25 | 988 | 988 | 955 | 961 | -25 | -2.5 | 1,202,700 |
| 10/18 | 988 | 995 | 975 | 986 | +2 | +0.2 | 836,700 |
| 10/11 | 1,010 | 1,013 | 984 | 984 | -15 | -1.5 | 854,400 |
| 10/4 | 997 | 1,007 | 985 | 999 | -17 | -1.7 | 1,433,500 |
| 9/27 | 993 | 1,016 | 989 | 1,016 | +25 | +2.5 | 1,186,800 |
| 9/20 | 965 | 996 | 957 | 991 | +31 | +3.2 | 844,900 |
| 9/13 | 975 | 992 | 950 | 960 | -29 | -2.9 | 1,295,700 |
| 9/6 | 1,003 | 1,013 | 975 | 989 | -9 | -0.9 | 1,224,100 |
| 8/30 | 991 | 1,013 | 986 | 998 | +5 | +0.5 | 1,141,300 |
| 8/23 | 985 | 995 | 975 | 993 | +8 | +0.8 | 970,400 |
| 8/16 | 960 | 987 | 952 | 985 | +20 | +2.1 | 1,606,800 |
| 8/9 | 966 | 975 | 885 | 965 | -21 | -2.1 | 4,430,500 |
| 8/2 | 1,032 | 1,037 | 984 | 986 | -37 | -3.6 | 2,485,200 |
| 7/26 | 1,030 | 1,035 | 1,006 | 1,023 | -9 | -0.9 | 2,026,900 |
| 7/19 | 1,043 | 1,054 | 1,029 | 1,032 | -14 | -1.3 | 1,313,600 |
| 7/12 | 1,044 | 1,052 | 1,031 | 1,046 | +4 | +0.4 | 1,646,500 |
| 7/5 | 1,056 | 1,061 | 1,042 | 1,042 | -12 | -1.1 | 1,210,300 |
| 6/28 | 1,052 | 1,074 | 1,048 | 1,054 | +10 | +1.0 | 1,300,600 |
| 6/21 | 1,034 | 1,051 | 1,016 | 1,044 | +13 | +1.3 | 1,354,700 |
| 6/14 | 1,046 | 1,051 | 1,019 | 1,031 | -11 | -1.1 | 1,283,500 |
| 6/7 | 1,090 | 1,096 | 1,032 | 1,042 | -42 | -3.9 | 1,612,200 |
| 5/31 | 1,063 | 1,102 | 1,050 | 1,084 | +34 | +3.2 | 1,641,000 |
| 5/24 | 1,072 | 1,086 | 1,045 | 1,050 | -16 | -1.5 | 1,102,700 |
▶︎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
