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 | 1,208,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,010 | 1,027 | 1,001 | 1,011 | -1 | -0.1 | 1,629,900 |
| 10/13 | 1,016 | 1,032 | 1,009 | 1,012 | +10 | +1.0 | 1,789,500 |
| 10/6 | 1,074 | 1,078 | 993 | 1,002 | -75 | -7.0 | 4,537,800 |
| 9/29 | 1,120 | 1,123 | 1,072 | 1,077 | -29 | -2.6 | 1,961,400 |
| 9/22 | 1,121 | 1,123 | 1,097 | 1,106 | -13 | -1.2 | 1,378,700 |
| 9/15 | 1,098 | 1,128 | 1,079 | 1,119 | +27 | +2.5 | 1,580,600 |
| 9/8 | 1,069 | 1,108 | 1,066 | 1,092 | +22 | +2.1 | 1,942,500 |
| 9/1 | 1,040 | 1,074 | 1,033 | 1,070 | +39 | +3.8 | 1,579,500 |
| 8/25 | 1,001 | 1,031 | 1,001 | 1,031 | +31 | +3.1 | 1,325,700 |
| 8/18 | 1,028 | 1,034 | 992 | 1,000 | -20 | -2.0 | 2,029,400 |
| 8/10 | 1,045 | 1,066 | 988 | 1,020 | -29 | -2.8 | 3,820,000 |
| 8/4 | 1,083 | 1,106 | 1,044 | 1,049 | -31 | -2.9 | 2,291,500 |
| 7/28 | 1,055 | 1,085 | 1,045 | 1,080 | +32 | +3.1 | 1,938,900 |
| 7/21 | 1,035 | 1,068 | 1,029 | 1,048 | +13 | +1.3 | 1,331,100 |
| 7/14 | 1,090 | 1,121 | 1,035 | 1,035 | -50 | -4.6 | 2,799,800 |
| 7/7 | 1,047 | 1,094 | 1,045 | 1,085 | +56 | +5.4 | 3,606,000 |
| 6/30 | 1,013 | 1,037 | 1,010 | 1,029 | +19 | +1.9 | 1,687,400 |
| 6/23 | 1,022 | 1,023 | 1,005 | 1,010 | -6 | -0.6 | 1,488,400 |
| 6/16 | 1,005 | 1,028 | 1,000 | 1,016 | +16 | +1.6 | 2,853,700 |
| 6/9 | 1,012 | 1,018 | 991 | 1,000 | +3 | +0.3 | 3,107,200 |
| 6/2 | 1,019 | 1,024 | 980 | 997 | -15 | -1.5 | 2,541,600 |
| 5/26 | 1,035 | 1,048 | 1,012 | 1,012 | -28 | -2.7 | 1,567,800 |
| 5/19 | 1,030 | 1,044 | 1,013 | 1,040 | +20 | +2.0 | 2,278,900 |
| 5/12 | 1,051 | 1,069 | 1,019 | 1,020 | -21 | -2.0 | 2,781,700 |
| 5/2 | 1,033 | 1,052 | 1,030 | 1,041 | +18 | +1.8 | 1,077,700 |
| 4/28 | 1,018 | 1,028 | 1,004 | 1,023 | +6 | +0.6 | 1,580,300 |
| 4/21 | 1,022 | 1,026 | 1,013 | 1,017 | -5 | -0.5 | 1,090,500 |
| 4/14 | 1,020 | 1,031 | 1,011 | 1,022 | +9 | +0.9 | 1,316,000 |
| 4/7 | 1,025 | 1,052 | 1,004 | 1,013 | -26 | -2.5 | 2,537,800 |
| 3/31 | 1,044 | 1,050 | 1,008 | 1,039 | +6 | +0.6 | 5,263,000 |
▶︎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
