!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
2,886.7
円
(23:34)
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) | 1,559.0 (23/04/21) |
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) |
---|---|---|---|---|---|---|---|
4/19 | 2,880.0 | 2,907.0 | 2,823.0 | 2,859.5 | -34.5 | -1.2 | 772,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/6 | 2,670.0 | 2,738.0 | 2,652.0 | 2,730.0 | +39.0 | +1.5 | 952,800 |
3/5 | 2,619.5 | 2,705.5 | 2,608.0 | 2,691.0 | +57.0 | +2.2 | 1,222,800 |
3/4 | 2,677.5 | 2,706.0 | 2,628.0 | 2,634.0 | -43.5 | -1.6 | 857,200 |
3/1 | 2,700.0 | 2,726.0 | 2,664.0 | 2,677.5 | -32.5 | -1.2 | 999,400 |
2/29 | 2,688.0 | 2,729.0 | 2,651.0 | 2,710.0 | +22.5 | +0.8 | 1,422,600 |
2/28 | 2,749.0 | 2,768.0 | 2,670.0 | 2,687.5 | -76.0 | -2.8 | 1,549,700 |
2/27 | 2,834.0 | 2,845.5 | 2,754.0 | 2,763.5 | -82.5 | -2.9 | 1,242,800 |
2/26 | 2,880.0 | 2,927.5 | 2,838.0 | 2,846.0 | -66.5 | -2.3 | 1,436,700 |
2/22 | 2,880.0 | 2,922.5 | 2,871.0 | 2,912.5 | +26.5 | +0.9 | 3,229,900 |
2/21 | 2,870.0 | 2,935.5 | 2,866.0 | 2,886.0 | -5.0 | -0.2 | 2,653,700 |
2/20 | 2,870.0 | 2,908.0 | 2,870.0 | 2,891.0 | +19.0 | +0.7 | 1,028,300 |
2/19 | 2,846.0 | 2,904.5 | 2,831.0 | 2,872.0 | +34.0 | +1.2 | 1,209,900 |
2/16 | 2,810.0 | 2,927.5 | 2,796.5 | 2,838.0 | +78.0 | +2.8 | 2,448,500 |
2/15 | 2,682.5 | 2,760.0 | 2,580.0 | 2,760.0 | +127.5 | +4.8 | 3,056,100 |
2/14 | 2,617.5 | 2,675.0 | 2,570.0 | 2,632.5 | +14.5 | +0.6 | 2,768,100 |
2/13 | 2,577.0 | 2,622.5 | 2,557.0 | 2,618.0 | +50.5 | +2.0 | 1,085,800 |
2/9 | 2,585.0 | 2,605.0 | 2,561.0 | 2,567.5 | +6.5 | +0.3 | 831,500 |
2/8 | 2,570.0 | 2,576.0 | 2,530.5 | 2,561.0 | +5.0 | +0.2 | 736,500 |
2/7 | 2,538.0 | 2,558.5 | 2,527.0 | 2,556.0 | +33.0 | +1.3 | 698,400 |
2/6 | 2,499.0 | 2,538.0 | 2,488.5 | 2,523.0 | -8.0 | -0.3 | 727,200 |
2/5 | 2,516.5 | 2,579.0 | 2,502.0 | 2,531.0 | +64.5 | +2.6 | 1,256,900 |
2/2 | 2,438.0 | 2,477.0 | 2,430.5 | 2,466.5 | -1.5 | -0.1 | 1,032,000 |
2/1 | 2,439.0 | 2,518.5 | 2,437.0 | 2,468.0 | +2.0 | +0.1 | 1,800,400 |
1/31 | 2,425.5 | 2,470.0 | 2,418.5 | 2,466.0 | +20.5 | +0.8 | 2,032,300 |
1/30 | 2,413.0 | 2,462.0 | 2,384.5 | 2,445.5 | +24.5 | +1.0 | 2,080,300 |
1/29 | 2,440.0 | 2,444.0 | 2,396.0 | 2,421.0 | +4.5 | +0.2 | 2,050,200 |
1/26 | 2,370.0 | 2,447.0 | 2,366.0 | 2,416.5 | +29.5 | +1.2 | 2,184,900 |
1/25 | 2,338.5 | 2,388.0 | 2,333.0 | 2,387.0 | +35.5 | +1.5 | 1,663,600 |
1/24 | 2,310.0 | 2,360.5 | 2,293.0 | 2,351.5 | +27.5 | +1.2 | 1,818,700 |
1/23 | 2,355.0 | 2,389.0 | 2,309.5 | 2,324.0 | -31.0 | -1.3 | 3,642,200 |
▶︎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