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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 424.0 | 426.0 | 322.0 | 348.0 | -84.0 | -19.4 | 20,336,000 |
| 09/09 | 442.0 | 460.0 | 390.0 | 432.0 | -10.0 | -2.3 | 13,635,000 |
| 09/08 | 416.0 | 464.0 | 414.0 | 442.0 | +28.0 | +6.8 | 13,160,500 |
| 09/07 | 456.0 | 492.0 | 332.0 | 414.0 | -48.0 | -10.4 | 27,872,500 |
| 09/06 | 438.0 | 488.0 | 422.0 | 462.0 | +18.0 | +4.1 | 21,318,500 |
| 09/05 | 340.0 | 448.0 | 330.0 | 444.0 | +104.0 | +30.6 | 28,362,500 |
| 09/04 | 262.0 | 400.0 | 262.0 | 340.0 | +92.0 | +37.1 | 51,241,000 |
| 09/03 | 226.0 | 314.0 | 214.0 | 248.0 | +20.0 | +8.8 | 23,231,500 |
| 09/02 | 266.0 | 294.0 | 208.0 | 228.0 | -38.0 | -14.3 | 7,916,000 |
| 09/01 | 334.0 | 348.0 | 262.0 | 266.0 | -58.0 | -17.9 | 6,077,500 |
| 08/12 | 406.0 | 406.0 | 290.0 | 324.0 | -86.0 | -21.0 | 8,581,000 |
| 08/11 | 482.0 | 524.0 | 334.0 | 410.0 | -66.0 | -13.9 | 9,446,000 |
| 08/10 | 580.0 | 584.0 | 360.0 | 476.0 | -94.0 | -16.5 | 13,781,000 |
| 08/09 | 560.0 | 636.0 | 530.0 | 570.0 | +2.0 | +0.4 | 12,453,000 |
| 08/08 | 614.0 | 646.0 | 552.0 | 568.0 | -54.0 | -8.7 | 9,804,000 |
| 08/07 | 696.0 | 706.0 | 560.0 | 622.0 | -54.0 | -8.0 | 11,940,500 |
| 08/06 | 826.0 | 880.0 | 672.0 | 676.0 | -156.0 | -18.8 | 8,633,500 |
| 08/05 | 798.0 | 886.0 | 708.0 | 832.0 | +24.0 | +3.0 | 14,277,500 |
| 08/04 | 642.0 | 816.0 | 610.0 | 808.0 | +168.0 | +26.3 | 9,312,500 |
| 08/03 | 580.0 | 640.0 | 490.0 | 640.0 | +56.0 | +9.6 | 14,422,000 |
| 08/02 | 720.0 | 724.0 | 582.0 | 584.0 | -132.0 | -18.4 | 14,281,500 |
| 08/01 | 796.0 | 804.0 | 568.0 | 716.0 | -118.0 | -14.2 | 18,107,500 |
| 07/12 | 884.0 | 954.0 | 812.0 | 834.0 | -10.0 | -1.2 | 13,901,500 |
| 07/11 | 1,334.0 | 1,356.0 | 770.0 | 844.0 | -496.0 | -37.0 | 37,298,500 |
| 07/10 | 1,322.0 | 1,380.0 | 1,264.0 | 1,340.0 | 0 | 0.0 | 11,839,500 |
| 07/09 | 1,260.0 | 1,366.0 | 1,144.0 | 1,340.0 | +72.0 | +5.7 | 12,169,500 |
| 07/08 | 1,128.0 | 1,274.0 | 1,000.0 | 1,268.0 | +128.0 | +11.2 | 20,117,500 |
| 07/07 | 1,286.0 | 1,314.0 | 1,086.0 | 1,140.0 | -142.0 | -11.1 | 9,171,000 |
| 07/06 | 1,118.0 | 1,290.0 | 1,114.0 | 1,282.0 | +164.0 | +14.7 | 13,661,000 |
| 07/05 | 1,022.0 | 1,118.0 | 966.0 | 1,118.0 | +94.0 | +9.2 | 13,496,000 |
▶︎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
