3116東証P貸借
業種 輸送用機器
トヨタ紡織 株価時系列データ
PTS
2,324.1
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,964.5 (23/09/20) | 2,073.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,646.5 (24/03/27) | 2,226.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,310.0 | 2,332.5 | 2,304.5 | 2,328.0 | +24.0 | +1.0 | 812,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 2,501.5 | 2,548.5 | 2,490.5 | 2,548.0 | +46.5 | +1.9 | 1,155,000 |
| 3/18 | 2,468.5 | 2,513.5 | 2,462.0 | 2,501.5 | +51.5 | +2.1 | 1,193,200 |
| 3/15 | 2,430.0 | 2,456.0 | 2,414.0 | 2,450.0 | +37.0 | +1.5 | 1,104,600 |
| 3/14 | 2,358.0 | 2,416.0 | 2,356.0 | 2,413.0 | +72.5 | +3.1 | 1,063,300 |
| 3/13 | 2,358.0 | 2,379.5 | 2,328.0 | 2,340.5 | +13.5 | +0.6 | 899,900 |
| 3/12 | 2,278.0 | 2,327.0 | 2,260.5 | 2,327.0 | +32.5 | +1.4 | 939,400 |
| 3/11 | 2,339.0 | 2,348.0 | 2,276.0 | 2,294.5 | -104.0 | -4.3 | 1,484,300 |
| 3/8 | 2,388.5 | 2,415.5 | 2,366.0 | 2,398.5 | -0.5 | +0.0 | 1,165,300 |
| 3/7 | 2,569.0 | 2,569.5 | 2,396.5 | 2,399.0 | -142.0 | -5.6 | 2,282,000 |
| 3/6 | 2,444.0 | 2,546.5 | 2,436.5 | 2,541.0 | +108.0 | +4.4 | 2,866,200 |
| 3/5 | 2,410.0 | 2,442.5 | 2,392.5 | 2,433.0 | +3.0 | +0.1 | 865,800 |
| 3/4 | 2,417.0 | 2,440.0 | 2,406.0 | 2,430.0 | +24.0 | +1.0 | 1,333,000 |
| 3/1 | 2,388.0 | 2,408.5 | 2,381.5 | 2,406.0 | +35.5 | +1.5 | 1,030,400 |
| 2/29 | 2,363.5 | 2,388.0 | 2,330.0 | 2,370.5 | +7.5 | +0.3 | 1,341,600 |
| 2/28 | 2,398.0 | 2,402.0 | 2,362.0 | 2,363.0 | -24.0 | -1.0 | 1,386,700 |
| 2/27 | 2,400.5 | 2,432.0 | 2,386.5 | 2,387.0 | -38.0 | -1.6 | 2,864,800 |
| 2/26 | 2,435.5 | 2,469.5 | 2,420.5 | 2,425.0 | -18.0 | -0.7 | 2,470,900 |
| 2/22 | 2,427.5 | 2,453.0 | 2,420.0 | 2,443.0 | +21.0 | +0.9 | 1,492,800 |
| 2/21 | 2,415.0 | 2,422.0 | 2,388.0 | 2,422.0 | -6.0 | -0.3 | 959,700 |
| 2/20 | 2,440.0 | 2,452.0 | 2,408.5 | 2,428.0 | -11.0 | -0.5 | 1,001,900 |
| 2/19 | 2,465.0 | 2,465.0 | 2,432.0 | 2,439.0 | -25.5 | -1.0 | 678,400 |
| 2/16 | 2,442.0 | 2,481.0 | 2,428.0 | 2,464.5 | +28.5 | +1.2 | 1,354,700 |
| 2/15 | 2,460.0 | 2,471.5 | 2,411.5 | 2,436.0 | -12.0 | -0.5 | 1,058,900 |
| 2/14 | 2,445.0 | 2,455.0 | 2,418.5 | 2,448.0 | -2.0 | -0.1 | 1,005,000 |
| 2/13 | 2,428.5 | 2,450.0 | 2,401.0 | 2,450.0 | +38.0 | +1.6 | 1,129,800 |
| 2/9 | 2,397.0 | 2,423.0 | 2,371.5 | 2,412.0 | +27.5 | +1.2 | 1,248,800 |
| 2/8 | 2,375.0 | 2,405.0 | 2,362.0 | 2,384.5 | +23.0 | +1.0 | 1,935,900 |
| 2/7 | 2,345.0 | 2,407.0 | 2,335.5 | 2,361.5 | +24.0 | +1.0 | 2,469,700 |
| 2/6 | 2,318.0 | 2,347.5 | 2,305.5 | 2,337.5 | +12.0 | +0.5 | 2,143,500 |
| 2/5 | 2,438.0 | 2,443.0 | 2,312.0 | 2,325.5 | -128.0 | -5.2 | 4,614,600 |
▶︎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