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15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) | 1,867.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,997.0 (24/04/30) | 1,867.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,164.0 | 2,467.0 | 2,138.0 | 2,402.0 | +213.0 | +9.7 | 40,918,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 464.0 | 476.0 | 410.0 | 438.0 | -24.0 | -5.2 | 6,057,000 |
| 12/03 | 436.0 | 490.0 | 420.0 | 462.0 | +24.0 | +5.5 | 11,859,500 |
| 12/02 | 382.0 | 456.0 | 380.0 | 438.0 | +58.0 | +15.3 | 5,135,500 |
| 12/01 | 356.0 | 394.0 | 354.0 | 380.0 | +30.0 | +8.6 | 3,076,000 |
| 11/12 | 366.0 | 372.0 | 348.0 | 350.0 | -6.0 | -1.7 | 2,244,000 |
| 11/11 | 384.0 | 404.0 | 342.0 | 356.0 | -32.0 | -8.3 | 3,073,000 |
| 11/10 | 382.0 | 394.0 | 370.0 | 388.0 | -2.0 | -0.5 | 3,626,500 |
| 11/09 | 408.0 | 410.0 | 346.0 | 390.0 | -16.0 | -3.9 | 2,724,500 |
| 11/08 | 432.0 | 456.0 | 376.0 | 406.0 | -24.0 | -5.6 | 8,573,500 |
| 11/07 | 406.0 | 446.0 | 402.0 | 430.0 | +24.0 | +5.9 | 6,480,000 |
| 11/06 | 370.0 | 416.0 | 360.0 | 406.0 | +38.0 | +10.3 | 8,762,000 |
| 11/05 | 396.0 | 408.0 | 358.0 | 368.0 | -26.0 | -6.6 | 5,866,500 |
| 11/04 | 408.0 | 410.0 | 370.0 | 394.0 | -14.0 | -3.4 | 6,880,500 |
| 11/03 | 460.0 | 476.0 | 312.0 | 408.0 | -44.0 | -9.7 | 14,376,500 |
| 11/02 | 406.0 | 462.0 | 394.0 | 452.0 | +46.0 | +11.3 | 12,911,000 |
| 11/01 | 394.0 | 428.0 | 382.0 | 406.0 | +14.0 | +3.6 | 8,011,000 |
| 10/12 | 358.0 | 404.0 | 340.0 | 392.0 | +30.0 | +8.3 | 12,115,500 |
| 10/11 | 332.0 | 380.0 | 320.0 | 362.0 | +30.0 | +9.0 | 9,626,000 |
| 10/10 | 350.0 | 352.0 | 316.0 | 332.0 | -16.0 | -4.6 | 8,788,000 |
| 10/09 | 336.0 | 374.0 | 332.0 | 348.0 | +10.0 | +3.0 | 4,812,500 |
| 10/08 | 404.0 | 418.0 | 326.0 | 338.0 | -64.0 | -15.9 | 7,137,000 |
| 10/07 | 378.0 | 412.0 | 374.0 | 402.0 | +22.0 | +5.8 | 4,807,500 |
| 10/06 | 416.0 | 436.0 | 380.0 | 380.0 | -40.0 | -9.5 | 9,906,500 |
| 10/05 | 410.0 | 426.0 | 376.0 | 420.0 | -6.0 | -1.4 | 14,907,000 |
| 10/04 | 436.0 | 444.0 | 404.0 | 426.0 | -10.0 | -2.3 | 14,925,500 |
| 10/03 | 394.0 | 456.0 | 380.0 | 436.0 | +38.0 | +9.6 | 21,000,000 |
| 10/02 | 308.0 | 416.0 | 296.0 | 398.0 | +90.0 | +29.2 | 41,298,000 |
| 10/01 | 342.0 | 370.0 | 302.0 | 308.0 | -36.0 | -10.5 | 8,957,500 |
| 09/12 | 274.0 | 350.0 | 272.0 | 344.0 | +72.0 | +26.5 | 13,095,500 |
| 09/11 | 340.0 | 344.0 | 256.0 | 272.0 | -76.0 | -21.8 | 19,593,500 |
▶︎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
