！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
ー
円
(ー)
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 |
|---|---|
| 2,997.0 (24/04/30) | 1,582.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,997.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,894.0 | 2,916.5 | 2,878.0 | 2,902.5 | +2.0 | +0.1 | 364,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 2,370.0 | 2,394.0 | 2,302.5 | 2,355.0 | +135.0 | +6.1 | 9,929,000 |
| 1/19 | 2,574.5 | 2,576.0 | 2,062.0 | 2,220.0 | -339.0 | -13.3 | 22,100,700 |
| 1/18 | 2,475.0 | 2,565.0 | 2,472.5 | 2,559.0 | +111.5 | +4.6 | 1,649,800 |
| 1/17 | 2,436.0 | 2,478.5 | 2,436.0 | 2,447.5 | +13.5 | +0.6 | 923,800 |
| 1/16 | 2,455.5 | 2,462.0 | 2,421.0 | 2,434.0 | -34.5 | -1.4 | 766,100 |
| 1/15 | 2,472.0 | 2,492.5 | 2,462.5 | 2,468.5 | -5.5 | -0.2 | 855,900 |
| 1/12 | 2,473.5 | 2,498.5 | 2,443.0 | 2,474.0 | +2.0 | +0.1 | 1,144,200 |
| 1/11 | 2,439.5 | 2,486.0 | 2,433.0 | 2,472.0 | +59.5 | +2.5 | 1,350,600 |
| 1/10 | 2,393.0 | 2,419.0 | 2,384.5 | 2,412.5 | +38.5 | +1.6 | 1,071,100 |
| 1/9 | 2,380.5 | 2,383.5 | 2,346.0 | 2,374.0 | +17.5 | +0.7 | 990,400 |
| 1/5 | 2,370.5 | 2,376.0 | 2,343.0 | 2,356.5 | -14.5 | -0.6 | 1,095,400 |
| 1/4 | 2,349.0 | 2,379.5 | 2,326.0 | 2,371.0 | +11.0 | +0.5 | 1,316,400 |
| 12/29 | 2,341.0 | 2,362.5 | 2,334.5 | 2,360.0 | +19.5 | +0.8 | 708,900 |
| 12/28 | 2,313.5 | 2,346.0 | 2,303.5 | 2,340.5 | -60.0 | -2.5 | 675,100 |
| 12/27 | 2,399.0 | 2,409.5 | 2,375.5 | 2,400.5 | +2.0 | +0.1 | 968,400 |
| 12/26 | 2,397.0 | 2,413.0 | 2,381.5 | 2,398.5 | +8.0 | +0.3 | 670,600 |
| 12/25 | 2,392.5 | 2,410.0 | 2,384.5 | 2,390.5 | +22.0 | +0.9 | 439,100 |
| 12/22 | 2,360.0 | 2,380.5 | 2,353.5 | 2,368.5 | +25.0 | +1.1 | 578,800 |
| 12/21 | 2,346.0 | 2,364.0 | 2,332.5 | 2,343.5 | -40.0 | -1.7 | 925,600 |
| 12/20 | 2,381.5 | 2,402.5 | 2,378.5 | 2,383.5 | +5.0 | +0.2 | 618,500 |
| 12/19 | 2,340.5 | 2,394.0 | 2,339.5 | 2,378.5 | +38.5 | +1.7 | 779,100 |
| 12/18 | 2,340.0 | 2,353.0 | 2,320.5 | 2,340.0 | -18.0 | -0.8 | 838,900 |
▶︎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