!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
取引時間外
(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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,957.0 | 2,967.0 | 2,878.0 | 2,902.5 | -83.5 | -2.8 | 1,343,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,971.0 | 1,977.0 | 1,823.0 | 1,888.0 | -117.0 | -5.8 | 10,617,800 |
21/09 | 1,955.0 | 2,085.0 | 1,936.0 | 2,005.0 | +49.0 | +2.5 | 11,634,900 |
21/08 | 2,080.0 | 2,106.0 | 1,881.0 | 1,956.0 | -100.0 | -4.9 | 12,949,000 |
21/07 | 2,340.0 | 2,370.0 | 1,996.0 | 2,056.0 | -292.0 | -12.4 | 10,985,300 |
21/06 | 2,205.0 | 2,456.0 | 2,181.0 | 2,348.0 | +149.0 | +6.8 | 9,631,000 |
21/05 | 2,052.0 | 2,255.0 | 2,003.0 | 2,199.0 | +197.0 | +9.8 | 9,916,400 |
21/04 | 1,968.0 | 2,145.0 | 1,886.0 | 2,002.0 | +44.0 | +2.3 | 10,832,600 |
21/03 | 1,880.0 | 2,025.0 | 1,873.0 | 1,958.0 | +101.0 | +5.4 | 16,367,500 |
21/02 | 1,577.0 | 1,970.0 | 1,570.0 | 1,857.0 | +268.0 | +16.9 | 15,326,200 |
21/01 | 1,586.0 | 1,704.0 | 1,546.0 | 1,589.0 | +21.0 | +1.3 | 12,300,600 |
20/12 | 1,635.0 | 1,722.0 | 1,523.0 | 1,568.0 | -79.0 | -4.8 | 13,916,900 |
20/11 | 1,551.0 | 1,847.0 | 1,530.0 | 1,647.0 | +105.0 | +6.8 | 17,239,800 |
20/10 | 1,721.0 | 1,806.0 | 1,503.0 | 1,542.0 | -150.0 | -8.9 | 12,522,900 |
20/09 | 1,742.0 | 1,837.0 | 1,666.0 | 1,692.0 | -75.0 | -4.2 | 10,941,400 |
20/08 | 1,424.0 | 1,799.0 | 1,421.0 | 1,767.0 | +363.0 | +25.9 | 17,800,800 |
20/07 | 1,471.0 | 1,559.0 | 1,380.0 | 1,404.0 | -37.0 | -2.6 | 15,193,200 |
20/06 | 1,501.0 | 1,643.0 | 1,394.0 | 1,441.0 | -88.0 | -5.8 | 22,766,100 |
20/05 | 1,265.0 | 1,572.0 | 1,210.0 | 1,529.0 | +242.0 | +18.8 | 19,282,300 |
20/04 | 1,222.0 | 1,302.0 | 941.0 | 1,287.0 | +47.0 | +3.8 | 21,569,200 |
20/03 | 1,419.0 | 1,485.0 | 950.0 | 1,240.0 | -196.0 | -13.7 | 35,421,300 |
20/02 | 1,353.0 | 1,683.0 | 1,348.0 | 1,436.0 | +53.0 | +3.8 | 22,154,600 |
20/01 | 1,550.0 | 1,568.0 | 1,342.0 | 1,383.0 | -192.0 | -12.2 | 15,388,400 |
19/12 | 1,594.0 | 1,680.0 | 1,548.0 | 1,575.0 | -1.0 | -0.1 | 16,791,800 |
19/11 | 1,507.0 | 1,644.0 | 1,493.0 | 1,576.0 | +55.0 | +3.6 | 17,161,500 |
19/10 | 1,376.0 | 1,531.0 | 1,293.0 | 1,521.0 | +155.0 | +11.4 | 14,967,700 |
19/09 | 1,300.0 | 1,459.0 | 1,277.0 | 1,366.0 | +67.0 | +5.2 | 15,042,300 |
19/08 | 1,420.0 | 1,456.0 | 1,189.0 | 1,299.0 | -132.0 | -9.2 | 25,243,900 |
19/07 | 1,442.0 | 1,549.0 | 1,406.0 | 1,431.0 | +14.0 | +1.0 | 19,374,600 |
19/06 | 1,341.0 | 1,534.0 | 1,341.0 | 1,417.0 | +62.0 | +4.6 | 17,981,800 |
19/05 | 1,313.0 | 1,404.0 | 1,122.0 | 1,355.0 | +56.0 | +4.3 | 22,675,100 |
▶︎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