！決算発表予定日 2024/05/14
5105東証P貸借
業種 ゴム製品
ＴＯＹＯ ＴＩＲＥ 株価時系列データ
PTS
2,866.3
円
(10:51)
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 |
|---|---|
| 2,990.0 (24/04/16) | 1,566.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,990.0 (24/04/16) | 2,062.0 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,851.0 | 2,878.0 | 2,842.5 | 2,868.5 | +6.5 | +0.2 | 241,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,894.0 | 2,904.0 | 2,846.0 | 2,862.0 | -31.5 | -1.1 | 702,600 |
| 4/22 | 2,888.0 | 2,908.5 | 2,850.5 | 2,893.5 | +34.0 | +1.2 | 683,900 |
| 4/19 | 2,880.0 | 2,907.0 | 2,823.0 | 2,859.5 | -34.5 | -1.2 | 772,100 |
| 4/18 | 2,860.0 | 2,929.0 | 2,848.0 | 2,894.0 | +24.0 | +0.8 | 471,100 |
| 4/17 | 2,953.0 | 2,955.5 | 2,829.5 | 2,870.0 | -33.0 | -1.1 | 820,300 |
| 4/16 | 2,955.0 | 2,990.0 | 2,889.0 | 2,903.0 | -45.5 | -1.5 | 970,600 |
| 4/15 | 2,908.0 | 2,954.0 | 2,861.5 | 2,948.5 | -17.5 | -0.6 | 736,900 |
| 4/12 | 2,900.0 | 2,974.0 | 2,870.0 | 2,966.0 | +107.0 | +3.7 | 1,136,500 |
| 4/11 | 2,852.5 | 2,874.0 | 2,837.5 | 2,859.0 | -23.0 | -0.8 | 419,600 |
| 4/10 | 2,850.0 | 2,883.5 | 2,836.5 | 2,882.0 | +51.5 | +1.8 | 595,500 |
| 4/9 | 2,830.0 | 2,853.0 | 2,806.5 | 2,830.5 | +13.0 | +0.5 | 343,700 |
| 4/8 | 2,806.0 | 2,824.5 | 2,791.5 | 2,817.5 | +11.5 | +0.4 | 389,000 |
| 4/5 | 2,776.0 | 2,806.0 | 2,752.5 | 2,806.0 | -17.5 | -0.6 | 505,700 |
| 4/4 | 2,797.5 | 2,830.5 | 2,775.5 | 2,823.5 | +58.0 | +2.1 | 601,000 |
| 4/3 | 2,700.0 | 2,776.0 | 2,681.5 | 2,765.5 | +39.0 | +1.4 | 686,800 |
| 4/2 | 2,776.0 | 2,788.0 | 2,713.5 | 2,726.5 | -36.0 | -1.3 | 565,300 |
| 4/1 | 2,828.0 | 2,833.0 | 2,725.0 | 2,762.5 | -65.5 | -2.3 | 818,400 |
| 3/29 | 2,860.0 | 2,869.5 | 2,819.5 | 2,828.0 | -19.0 | -0.7 | 610,800 |
| 3/28 | 2,860.0 | 2,899.0 | 2,847.0 | 2,847.0 | -23.5 | -0.8 | 542,900 |
| 3/27 | 2,847.0 | 2,885.0 | 2,832.0 | 2,870.5 | +29.5 | +1.0 | 712,000 |
| 3/26 | 2,845.5 | 2,872.5 | 2,815.0 | 2,841.0 | +29.5 | +1.1 | 683,800 |
| 3/25 | 2,848.5 | 2,848.5 | 2,810.5 | 2,811.5 | -46.0 | -1.6 | 509,800 |
| 3/22 | 2,850.5 | 2,882.0 | 2,815.0 | 2,857.5 | +18.0 | +0.6 | 761,700 |
| 3/21 | 2,832.5 | 2,844.5 | 2,809.0 | 2,839.5 | +31.0 | +1.1 | 616,800 |
| 3/19 | 2,731.5 | 2,821.0 | 2,720.0 | 2,808.5 | +93.0 | +3.4 | 938,600 |
| 3/18 | 2,675.0 | 2,715.5 | 2,653.0 | 2,715.5 | +56.5 | +2.1 | 643,300 |
| 3/15 | 2,617.0 | 2,671.0 | 2,606.5 | 2,659.0 | +68.5 | +2.6 | 1,422,700 |
| 3/14 | 2,570.0 | 2,596.0 | 2,554.0 | 2,590.5 | +31.5 | +1.2 | 439,600 |
| 3/13 | 2,600.0 | 2,612.5 | 2,542.0 | 2,559.0 | -22.5 | -0.9 | 540,400 |
| 3/12 | 2,580.0 | 2,586.0 | 2,536.0 | 2,581.5 | -8.5 | -0.3 | 536,000 |
▶︎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