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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,013 | 1,033 | 1,012 | 1,033 | +10 | +1.0 | 1,302,100 |
| 3/17 | 1,057 | 1,058 | 1,010 | 1,023 | -50 | -4.7 | 2,422,900 |
| 3/10 | 1,073 | 1,087 | 1,070 | 1,073 | -3 | -0.3 | 2,452,600 |
| 3/3 | 1,065 | 1,097 | 1,054 | 1,076 | +16 | +1.5 | 2,746,700 |
| 2/24 | 1,029 | 1,073 | 1,028 | 1,060 | +36 | +3.5 | 2,533,000 |
| 2/17 | 1,015 | 1,034 | 1,009 | 1,024 | +9 | +0.9 | 1,708,900 |
| 2/10 | 1,017 | 1,035 | 1,003 | 1,015 | +4 | +0.4 | 2,060,300 |
| 2/3 | 1,028 | 1,037 | 1,010 | 1,011 | -15 | -1.5 | 1,715,800 |
| 1/27 | 1,004 | 1,026 | 997 | 1,026 | +33 | +3.3 | 1,522,300 |
| 1/20 | 985 | 1,008 | 979 | 993 | +5 | +0.5 | 1,950,800 |
| 1/13 | 995 | 1,001 | 986 | 988 | -2 | -0.2 | 1,312,900 |
| 1/6 | 998 | 998 | 980 | 990 | -9 | -0.9 | 1,163,400 |
| 12/30 | 1,003 | 1,014 | 991 | 999 | -1 | -0.1 | 1,435,500 |
| 12/23 | 1,007 | 1,018 | 995 | 1,000 | -10 | -1.0 | 1,950,500 |
| 12/16 | 1,017 | 1,026 | 1,008 | 1,010 | -9 | -0.9 | 1,539,900 |
| 12/9 | 1,029 | 1,029 | 1,011 | 1,019 | -5 | -0.5 | 1,690,300 |
| 12/2 | 1,069 | 1,071 | 1,018 | 1,024 | -41 | -3.9 | 1,780,900 |
| 11/25 | 1,024 | 1,067 | 1,021 | 1,065 | +41 | +4.0 | 1,150,700 |
| 11/18 | 1,019 | 1,033 | 1,011 | 1,024 | +11 | +1.1 | 1,372,200 |
| 11/11 | 1,035 | 1,052 | 1,008 | 1,013 | -14 | -1.4 | 2,955,300 |
| 11/4 | 1,031 | 1,046 | 1,022 | 1,027 | +7 | +0.7 | 1,600,700 |
| 10/28 | 1,037 | 1,044 | 1,017 | 1,020 | -4 | -0.4 | 1,338,100 |
| 10/21 | 1,051 | 1,056 | 1,021 | 1,024 | -39 | -3.7 | 1,162,100 |
| 10/14 | 1,060 | 1,072 | 1,038 | 1,063 | -2 | -0.2 | 1,339,800 |
| 10/7 | 1,033 | 1,082 | 1,022 | 1,065 | +30 | +2.9 | 1,675,600 |
| 9/30 | 1,050 | 1,053 | 999 | 1,035 | -29 | -2.7 | 2,933,900 |
| 9/22 | 1,099 | 1,116 | 1,054 | 1,064 | -24 | -2.2 | 1,309,000 |
| 9/16 | 1,134 | 1,134 | 1,086 | 1,088 | -39 | -3.5 | 1,596,500 |
| 9/9 | 1,059 | 1,131 | 1,044 | 1,127 | +60 | +5.6 | 3,744,700 |
| 9/2 | 1,035 | 1,087 | 1,035 | 1,067 | +8 | +0.8 | 3,145,000 |
▶︎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
