5105東証P貸借
業種 ゴム製品
TOYO TIRE 株価時系列データ
PTS
2,817.8
円
取引時間外
(23:58)
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) | 1,689.0 (23/06/02) |
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) |
---|---|---|---|---|---|---|---|
5/31 | 2,772.0 | 2,813.0 | 2,761.0 | 2,802.5 | +47.5 | +1.7 | 874,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
11/15 | 2,588.0 | 2,650.0 | 2,532.5 | 2,620.0 | +263.0 | +11.2 | 3,628,600 |
11/14 | 2,334.5 | 2,360.5 | 2,307.0 | 2,357.0 | +27.5 | +1.2 | 1,409,600 |
11/13 | 2,312.0 | 2,337.0 | 2,305.0 | 2,329.5 | +41.0 | +1.8 | 1,221,800 |
11/10 | 2,265.5 | 2,294.0 | 2,257.5 | 2,288.5 | -6.0 | -0.3 | 943,700 |
11/9 | 2,271.5 | 2,306.0 | 2,255.5 | 2,294.5 | +23.0 | +1.0 | 577,100 |
11/8 | 2,300.0 | 2,311.5 | 2,259.5 | 2,271.5 | +12.5 | +0.6 | 863,300 |
11/7 | 2,288.0 | 2,300.5 | 2,251.0 | 2,259.0 | -22.5 | -1.0 | 872,000 |
11/6 | 2,274.0 | 2,295.0 | 2,262.5 | 2,281.5 | +63.0 | +2.8 | 764,100 |
11/2 | 2,320.0 | 2,327.5 | 2,217.5 | 2,218.5 | -57.5 | -2.5 | 801,900 |
11/1 | 2,265.0 | 2,283.5 | 2,243.5 | 2,276.0 | +60.0 | +2.7 | 761,000 |
10/31 | 2,201.0 | 2,222.0 | 2,165.0 | 2,216.0 | +6.0 | +0.3 | 621,600 |
10/30 | 2,227.5 | 2,241.0 | 2,198.5 | 2,210.0 | -60.0 | -2.6 | 567,700 |
10/27 | 2,220.0 | 2,271.0 | 2,218.5 | 2,270.0 | +40.5 | +1.8 | 478,800 |
10/26 | 2,235.0 | 2,257.0 | 2,217.0 | 2,229.5 | -20.5 | -0.9 | 503,100 |
10/25 | 2,246.5 | 2,277.0 | 2,236.5 | 2,250.0 | +18.5 | +0.8 | 442,300 |
10/24 | 2,287.5 | 2,287.5 | 2,180.5 | 2,231.5 | -6.5 | -0.3 | 801,900 |
10/23 | 2,235.5 | 2,273.0 | 2,230.0 | 2,238.0 | +13.0 | +0.6 | 586,000 |
10/20 | 2,206.5 | 2,251.0 | 2,199.0 | 2,225.0 | +1.5 | +0.1 | 414,800 |
10/19 | 2,224.0 | 2,241.5 | 2,211.5 | 2,223.5 | -37.0 | -1.6 | 414,500 |
10/18 | 2,264.0 | 2,269.5 | 2,249.5 | 2,260.5 | +7.0 | +0.3 | 364,000 |
▶︎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