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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,040 | 1,063 | 1,035 | 1,059 | +8 | +0.8 | 1,620,400 |
| 8/19 | 1,051 | 1,067 | 1,047 | 1,051 | +1 | +0.1 | 1,891,000 |
| 8/12 | 1,038 | 1,060 | 1,013 | 1,050 | +12 | +1.2 | 3,298,200 |
| 8/5 | 1,039 | 1,051 | 1,006 | 1,038 | +7 | +0.7 | 3,460,200 |
| 7/29 | 1,035 | 1,049 | 1,016 | 1,031 | +9 | +0.9 | 2,551,400 |
| 7/22 | 1,002 | 1,029 | 997 | 1,022 | +26 | +2.6 | 2,259,000 |
| 7/15 | 1,034 | 1,039 | 993 | 996 | -41 | -4.0 | 2,922,400 |
| 7/8 | 1,008 | 1,068 | 985 | 1,037 | +33 | +3.3 | 4,900,900 |
| 7/1 | 1,030 | 1,033 | 993 | 1,004 | -6 | -0.6 | 2,474,600 |
| 6/24 | 1,008 | 1,018 | 982 | 1,010 | +6 | +0.6 | 2,747,700 |
| 6/17 | 1,030 | 1,049 | 996 | 1,004 | -48 | -4.6 | 2,337,900 |
| 6/10 | 1,052 | 1,075 | 1,047 | 1,052 | -7 | -0.7 | 1,657,000 |
| 6/3 | 1,024 | 1,070 | 1,022 | 1,059 | +47 | +4.6 | 2,368,400 |
| 5/27 | 1,084 | 1,086 | 999 | 1,012 | -69 | -6.4 | 2,982,200 |
| 5/20 | 1,065 | 1,086 | 1,043 | 1,081 | +21 | +2.0 | 1,934,500 |
| 5/13 | 1,104 | 1,112 | 1,037 | 1,060 | -46 | -4.2 | 2,245,400 |
| 5/6 | 1,061 | 1,109 | 1,060 | 1,106 | +40 | +3.8 | 1,056,400 |
| 4/28 | 1,042 | 1,067 | 1,019 | 1,066 | +8 | +0.8 | 1,929,300 |
| 4/22 | 1,020 | 1,067 | 1,016 | 1,058 | +23 | +2.2 | 1,414,300 |
| 4/15 | 1,047 | 1,053 | 1,018 | 1,035 | 0 | 0.0 | 1,409,100 |
| 4/8 | 1,080 | 1,108 | 1,029 | 1,035 | -56 | -5.1 | 2,002,400 |
| 4/1 | 1,135 | 1,140 | 1,079 | 1,091 | -43 | -3.8 | 2,664,100 |
| 3/25 | 1,110 | 1,150 | 1,098 | 1,134 | +38 | +3.5 | 2,732,200 |
| 3/18 | 1,068 | 1,096 | 1,047 | 1,096 | +28 | +2.6 | 3,521,200 |
| 3/11 | 1,162 | 1,162 | 1,046 | 1,068 | -113 | -9.6 | 2,775,900 |
| 3/4 | 1,236 | 1,255 | 1,174 | 1,181 | -44 | -3.6 | 1,760,500 |
| 2/25 | 1,246 | 1,258 | 1,207 | 1,225 | -34 | -2.7 | 1,024,700 |
| 2/18 | 1,278 | 1,295 | 1,252 | 1,259 | -30 | -2.3 | 1,409,000 |
| 2/10 | 1,295 | 1,330 | 1,270 | 1,289 | -16 | -1.2 | 1,235,100 |
| 2/4 | 1,288 | 1,328 | 1,267 | 1,305 | +10 | +0.8 | 1,376,000 |
▶︎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
