決算new！
2024/05/14 発表
1-3月期(1Q)経常は2倍増益で着地
5105東証P貸借
業種 ゴム製品
ＴＯＹＯ ＴＩＲＥ 株価時系列データ
PTS
2,735
円
(23:06)
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) | 1,678.0 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,788.5 | 2,788.5 | 2,720.5 | 2,730.0 | -52.0 | -1.9 | 892,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 2,387.5 | 2,405.0 | 2,346.0 | 2,358.0 | -17.0 | -0.7 | 1,139,100 |
| 12/14 | 2,400.5 | 2,422.5 | 2,365.5 | 2,375.0 | -75.0 | -3.1 | 1,318,200 |
| 12/13 | 2,500.0 | 2,510.0 | 2,444.5 | 2,450.0 | -23.0 | -0.9 | 1,203,800 |
| 12/12 | 2,465.0 | 2,487.5 | 2,449.0 | 2,473.0 | +56.0 | +2.3 | 1,277,600 |
| 12/11 | 2,393.0 | 2,420.5 | 2,383.5 | 2,417.0 | +57.0 | +2.4 | 855,100 |
| 12/8 | 2,399.0 | 2,417.5 | 2,354.0 | 2,360.0 | -105.5 | -4.3 | 1,421,600 |
| 12/7 | 2,539.0 | 2,544.5 | 2,453.5 | 2,465.5 | -84.5 | -3.3 | 1,513,300 |
| 12/6 | 2,525.5 | 2,560.0 | 2,518.5 | 2,550.0 | +26.0 | +1.0 | 959,600 |
| 12/5 | 2,525.0 | 2,536.5 | 2,503.0 | 2,524.0 | +49.0 | +2.0 | 1,199,600 |
| 12/4 | 2,470.0 | 2,502.5 | 2,467.0 | 2,475.0 | -43.5 | -1.7 | 1,518,400 |
| 12/1 | 2,499.5 | 2,532.5 | 2,493.5 | 2,518.5 | +64.0 | +2.6 | 1,544,000 |
| 11/30 | 2,425.0 | 2,454.5 | 2,419.0 | 2,454.5 | +15.5 | +0.6 | 716,100 |
| 11/29 | 2,400.0 | 2,458.5 | 2,378.0 | 2,439.0 | -2.0 | -0.1 | 1,377,400 |
| 11/28 | 2,494.5 | 2,496.5 | 2,433.5 | 2,441.0 | -48.0 | -1.9 | 1,812,100 |
| 11/27 | 2,488.0 | 2,501.0 | 2,475.0 | 2,489.0 | +7.5 | +0.3 | 866,900 |
| 11/24 | 2,492.0 | 2,523.0 | 2,479.0 | 2,481.5 | 0 | 0.0 | 1,297,200 |
| 11/22 | 2,402.5 | 2,492.0 | 2,397.0 | 2,481.5 | +60.5 | +2.5 | 1,023,100 |
| 11/21 | 2,386.0 | 2,427.5 | 2,351.0 | 2,421.0 | +2.5 | +0.1 | 1,632,300 |
| 11/20 | 2,491.0 | 2,512.0 | 2,418.5 | 2,418.5 | -99.5 | -4.0 | 1,367,400 |
| 11/17 | 2,559.5 | 2,562.0 | 2,486.0 | 2,518.0 | -22.5 | -0.9 | 1,577,300 |
| 11/16 | 2,599.5 | 2,599.5 | 2,529.5 | 2,540.5 | -79.5 | -3.0 | 1,913,100 |
▶︎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