!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 |
---|---|
2,990.0 (24/04/16) | 1,582.0 (23/05/11) |
年初来高値 | 年初来安値 |
---|---|
2,990.0 (24/04/16) | 2,062.0 (24/01/19) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,828.0 | 2,990.0 | 2,681.5 | 2,874.0 | +46.0 | +1.6 | 13,931,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,700.0 | 2,899.0 | 2,536.0 | 2,828.0 | +118.0 | +4.4 | 16,063,200 |
24/02 | 2,439.0 | 2,935.5 | 2,430.5 | 2,710.0 | +244.0 | +9.9 | 30,215,000 |
24/01 | 2,349.0 | 2,576.0 | 2,062.0 | 2,466.0 | +106.0 | +4.5 | 58,665,600 |
23/12 | 2,499.5 | 2,560.0 | 2,303.5 | 2,360.0 | -94.5 | -3.9 | 21,153,300 |
23/11 | 2,265.0 | 2,650.0 | 2,217.5 | 2,454.5 | +238.5 | +10.8 | 25,426,000 |
23/10 | 2,304.0 | 2,342.0 | 2,131.0 | 2,216.0 | -86.0 | -3.7 | 13,714,400 |
23/09 | 2,196.5 | 2,419.5 | 2,164.5 | 2,302.0 | +105.5 | +4.8 | 14,862,900 |
23/08 | 1,958.0 | 2,203.5 | 1,819.5 | 2,196.5 | +274.5 | +14.3 | 22,540,200 |
23/07 | 1,914.0 | 1,964.5 | 1,802.0 | 1,922.0 | +17.5 | +0.9 | 10,345,700 |
23/06 | 1,687.0 | 1,955.0 | 1,678.0 | 1,904.5 | +209.5 | +12.4 | 21,213,000 |
23/05 | 1,613.0 | 1,776.0 | 1,582.0 | 1,695.0 | +85.0 | +5.3 | 17,865,700 |
23/04 | 1,551.0 | 1,621.0 | 1,478.0 | 1,610.0 | +65.0 | +4.2 | 12,948,700 |
23/03 | 1,605.0 | 1,655.0 | 1,429.0 | 1,545.0 | -67.0 | -4.2 | 18,630,200 |
23/02 | 1,555.0 | 1,630.0 | 1,482.0 | 1,612.0 | +65.0 | +4.2 | 25,571,500 |
23/01 | 1,485.0 | 1,558.0 | 1,450.0 | 1,547.0 | +50.0 | +3.3 | 18,322,900 |
22/12 | 1,560.0 | 1,589.0 | 1,484.0 | 1,497.0 | -70.0 | -4.5 | 29,223,100 |
22/11 | 1,750.0 | 1,761.0 | 1,449.0 | 1,567.0 | -176.0 | -10.1 | 35,977,600 |
22/10 | 1,565.0 | 1,743.0 | 1,562.0 | 1,743.0 | +173.0 | +11.0 | 17,230,400 |
22/09 | 1,692.0 | 1,719.0 | 1,570.0 | 1,570.0 | -124.0 | -7.3 | 18,472,600 |
22/08 | 1,790.0 | 1,924.0 | 1,630.0 | 1,694.0 | -82.0 | -4.6 | 24,100,200 |
22/07 | 1,680.0 | 1,855.0 | 1,637.0 | 1,776.0 | +82.0 | +4.8 | 11,661,300 |
22/06 | 1,745.0 | 1,881.0 | 1,643.0 | 1,694.0 | -30.0 | -1.7 | 19,245,300 |
22/05 | 1,485.0 | 1,837.0 | 1,433.0 | 1,724.0 | +233.0 | +15.6 | 16,282,000 |
22/04 | 1,539.0 | 1,578.0 | 1,385.0 | 1,491.0 | -72.0 | -4.6 | 12,852,200 |
22/03 | 1,535.0 | 1,598.0 | 1,297.0 | 1,563.0 | +44.0 | +2.9 | 16,774,600 |
22/02 | 1,632.0 | 1,688.0 | 1,455.0 | 1,519.0 | -91.0 | -5.7 | 18,374,300 |
22/01 | 1,840.0 | 1,869.0 | 1,550.0 | 1,610.0 | -184.0 | -10.3 | 10,860,200 |
21/12 | 1,713.0 | 1,867.0 | 1,692.0 | 1,794.0 | +68.0 | +3.9 | 12,012,900 |
21/11 | 1,942.0 | 2,075.0 | 1,725.0 | 1,726.0 | -162.0 | -8.6 | 13,756,500 |
21/10 | 1,971.0 | 1,977.0 | 1,823.0 | 1,888.0 | -117.0 | -5.8 | 10,617,800 |
▶︎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