！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
2,810
円
(22:20)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,888.0 | 2,911.5 | 2,809.5 | 2,816.0 | -43.5 | -1.5 | 3,253,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,859.5 | -3.6 | 2,902.8 | 3,771,000 | 48,800 | 3,959,800 | 81.14 |
| 4/12 | 2,966.0 | +5.7 | 2,882.3 | 2,884,300 | 69,200 | 3,970,200 | 57.37 |
| 4/5 | 2,806.0 | -0.8 | 2,768.1 | 3,177,200 | 60,200 | 3,973,000 | 66.00 |
| 3/29 | 2,828.0 | -1.0 | 2,849.0 | 3,059,300 | 73,200 | 3,917,300 | 53.52 |
| 3/22 | 2,857.5 | +7.5 | 2,788.3 | 2,960,400 | 80,100 | 3,954,700 | 49.37 |
| 3/15 | 2,659.0 | +2.2 | 2,604.6 | 3,690,200 | 98,300 | 3,925,800 | 39.94 |
| 3/8 | 2,603.0 | -2.8 | 2,669.7 | 5,353,900 | 114,300 | 3,810,400 | 33.34 |
| 3/1 | 2,677.5 | -8.1 | 2,747.0 | 6,651,200 | 148,000 | 3,532,200 | 23.87 |
| 2/22 | 2,912.5 | +2.6 | 2,887.7 | 8,121,800 | 429,000 | 3,422,300 | 7.98 |
| 2/16 | 2,838.0 | +10.5 | 2,709.0 | 9,358,500 | 343,000 | 3,431,900 | 10.01 |
| 2/9 | 2,567.5 | +4.1 | 2,547.5 | 4,250,500 | 66,100 | 3,317,500 | 50.19 |
| 2/2 | 2,466.5 | +2.1 | 2,444.2 | 8,995,200 | 65,300 | 3,367,200 | 51.57 |
| 1/26 | 2,416.5 | +8.9 | 2,358.9 | 19,238,400 | 84,000 | 2,342,200 | 27.88 |
| 1/19 | 2,220.0 | -10.3 | 2,250.6 | 26,296,300 | 218,900 | 1,950,700 | 8.91 |
| 1/12 | 2,474.0 | +5.0 | 2,430.4 | 4,556,300 | 23,100 | 683,900 | 29.61 |
| 1/5 | 2,356.5 | -0.2 | 2,359.4 | 2,411,800 | ー | ー | ー |
| 12/29 | 2,360.0 | -0.4 | 2,374.0 | 3,462,100 | 31,800 | 748,200 | 23.53 |
| 12/22 | 2,368.5 | +0.5 | 2,358.6 | 3,740,900 | 26,200 | 837,000 | 31.95 |
| 12/15 | 2,358.0 | -0.1 | 2,421.6 | 5,793,800 | 65,500 | 879,200 | 13.42 |
| 12/8 | 2,360.0 | -6.3 | 2,477.7 | 6,612,500 | 67,100 | 1,006,900 | 15.01 |
| 12/1 | 2,518.5 | +1.5 | 2,466.0 | 6,316,500 | 83,500 | 922,500 | 11.05 |
| 11/24 | 2,481.5 | -1.5 | 2,447.0 | 5,320,000 | 86,800 | 901,000 | 10.38 |
| 11/17 | 2,518.0 | +10.0 | 2,506.2 | 9,750,400 | 75,000 | 853,700 | 11.38 |
| 11/10 | 2,288.5 | +3.2 | 2,280.9 | 4,020,200 | 61,900 | 692,900 | 11.19 |
| 11/2 | 2,218.5 | -2.3 | 2,235.5 | 2,752,200 | 54,700 | 623,400 | 11.40 |
| 10/27 | 2,270.0 | +2.0 | 2,241.9 | 2,812,100 | 68,200 | 603,700 | 8.85 |
| 10/20 | 2,225.0 | -1.5 | 2,239.4 | 2,349,200 | 66,300 | 556,600 | 8.40 |
| 10/13 | 2,258.0 | +1.1 | 2,297.3 | 3,581,600 | 83,400 | 286,500 | 3.44 |
| 10/6 | 2,234.0 | -3.0 | 2,223.1 | 3,782,200 | 83,100 | 202,400 | 2.44 |
| 9/29 | 2,302.0 | -1.6 | 2,342.5 | 3,166,900 | 88,400 | 235,400 | 2.66 |
▶︎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