3101東証P貸借
業種 繊維製品
東洋紡 株価時系列データ
PTS
943.9
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 961 | 966 | 932 | 944 | -17 | -1.8 | 1,137,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,326 | 1,362 | 1,276 | 1,360 | +40 | +3.0 | 3,494,500 |
| 11/27 | 1,398 | 1,404 | 1,288 | 1,320 | -47 | -3.4 | 2,491,700 |
| 11/20 | 1,359 | 1,380 | 1,339 | 1,367 | +26 | +1.9 | 1,646,400 |
| 11/13 | 1,419 | 1,510 | 1,330 | 1,341 | -65 | -4.6 | 3,517,200 |
| 11/6 | 1,391 | 1,434 | 1,369 | 1,406 | +21 | +1.5 | 1,548,900 |
| 10/30 | 1,489 | 1,512 | 1,377 | 1,385 | -105 | -7.1 | 1,938,900 |
| 10/23 | 1,461 | 1,501 | 1,460 | 1,490 | +44 | +3.0 | 1,211,500 |
| 10/16 | 1,509 | 1,513 | 1,432 | 1,446 | -63 | -4.2 | 1,261,900 |
| 10/9 | 1,474 | 1,539 | 1,471 | 1,509 | +37 | +2.5 | 2,006,800 |
| 10/2 | 1,593 | 1,600 | 1,447 | 1,472 | -201 | -12.0 | 4,688,800 |
| 9/25 | 1,631 | 1,687 | 1,620 | 1,673 | +27 | +1.6 | 1,285,400 |
| 9/18 | 1,600 | 1,658 | 1,586 | 1,646 | +49 | +3.1 | 1,866,400 |
| 9/11 | 1,544 | 1,612 | 1,500 | 1,597 | +71 | +4.7 | 2,236,300 |
| 9/4 | 1,544 | 1,555 | 1,485 | 1,526 | +1 | +0.1 | 2,106,400 |
| 8/28 | 1,446 | 1,574 | 1,437 | 1,525 | +61 | +4.2 | 2,992,200 |
| 8/21 | 1,530 | 1,541 | 1,461 | 1,464 | -72 | -4.7 | 1,821,900 |
| 8/14 | 1,559 | 1,585 | 1,525 | 1,536 | +17 | +1.1 | 1,640,800 |
| 8/7 | 1,458 | 1,619 | 1,455 | 1,519 | +61 | +4.2 | 3,093,600 |
| 7/31 | 1,524 | 1,531 | 1,454 | 1,458 | -102 | -6.5 | 1,437,300 |
| 7/22 | 1,548 | 1,567 | 1,494 | 1,560 | +18 | +1.2 | 1,335,200 |
| 7/17 | 1,460 | 1,581 | 1,452 | 1,542 | +109 | +7.6 | 3,096,100 |
| 7/10 | 1,476 | 1,507 | 1,428 | 1,433 | -39 | -2.7 | 1,402,500 |
| 7/3 | 1,478 | 1,519 | 1,449 | 1,472 | -7 | -0.5 | 1,904,000 |
| 6/26 | 1,500 | 1,523 | 1,457 | 1,479 | -5 | -0.3 | 1,875,700 |
| 6/19 | 1,515 | 1,532 | 1,432 | 1,484 | -45 | -2.9 | 2,928,100 |
| 6/12 | 1,520 | 1,552 | 1,434 | 1,529 | +32 | +2.1 | 4,094,500 |
| 6/5 | 1,508 | 1,533 | 1,454 | 1,497 | -12 | -0.8 | 3,123,700 |
| 5/29 | 1,490 | 1,553 | 1,463 | 1,509 | +51 | +3.5 | 3,227,700 |
| 5/22 | 1,455 | 1,500 | 1,420 | 1,458 | -23 | -1.6 | 2,601,400 |
| 5/15 | 1,276 | 1,526 | 1,265 | 1,481 | +217 | +17.2 | 6,894,300 |
▶︎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
