5105東証P貸借
業種 ゴム製品
ＴＯＹＯ ＴＩＲＥ 株価時系列データ
PTS
2,400
円
(22:53)
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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 678.0 | 708.0 | 600.0 | 634.0 | -54.0 | -7.9 | 8,753,500 |
| 04/09 | 740.0 | 766.0 | 674.0 | 688.0 | -50.0 | -6.8 | 8,819,000 |
| 04/08 | 658.0 | 740.0 | 650.0 | 738.0 | +84.0 | +12.8 | 7,294,500 |
| 04/07 | 660.0 | 692.0 | 638.0 | 654.0 | -14.0 | -2.1 | 7,181,500 |
| 04/06 | 574.0 | 674.0 | 566.0 | 668.0 | +94.0 | +16.4 | 19,408,000 |
| 04/05 | 556.0 | 580.0 | 518.0 | 574.0 | +24.0 | +4.4 | 13,230,500 |
| 04/04 | 516.0 | 552.0 | 516.0 | 550.0 | +30.0 | +5.8 | 11,100,500 |
| 04/03 | 516.0 | 554.0 | 512.0 | 520.0 | +2.0 | +0.4 | 14,880,500 |
| 04/02 | 492.0 | 520.0 | 482.0 | 518.0 | +34.0 | +7.0 | 8,982,000 |
| 04/01 | 466.0 | 502.0 | 464.0 | 484.0 | +28.0 | +6.1 | 6,906,500 |
| 03/12 | 436.0 | 458.0 | 432.0 | 456.0 | +16.0 | +3.6 | 4,690,500 |
| 03/11 | 484.0 | 488.0 | 418.0 | 440.0 | -40.0 | -8.3 | 3,772,500 |
| 03/10 | 500.0 | 510.0 | 470.0 | 480.0 | -16.0 | -3.2 | 5,952,000 |
| 03/09 | 534.0 | 568.0 | 486.0 | 496.0 | -38.0 | -7.1 | 12,605,000 |
| 03/08 | 504.0 | 564.0 | 476.0 | 534.0 | +48.0 | +9.9 | 10,022,500 |
| 03/07 | 512.0 | 538.0 | 466.0 | 486.0 | -32.0 | -6.2 | 10,843,500 |
| 03/06 | 468.0 | 520.0 | 460.0 | 518.0 | +52.0 | +11.2 | 10,338,000 |
| 03/05 | 484.0 | 528.0 | 454.0 | 466.0 | -28.0 | -5.7 | 6,910,500 |
| 03/04 | 442.0 | 502.0 | 440.0 | 494.0 | +46.0 | +10.3 | 6,451,000 |
| 03/03 | 508.0 | 538.0 | 446.0 | 448.0 | -60.0 | -11.8 | 9,781,500 |
| 03/02 | 492.0 | 566.0 | 492.0 | 508.0 | +16.0 | +3.3 | 11,291,000 |
| 03/01 | 466.0 | 508.0 | 464.0 | 492.0 | +30.0 | +6.5 | 10,852,000 |
| 02/12 | 436.0 | 472.0 | 402.0 | 462.0 | +30.0 | +6.9 | 9,705,500 |
| 02/11 | 412.0 | 440.0 | 368.0 | 432.0 | +26.0 | +6.4 | 6,454,500 |
| 02/10 | 410.0 | 428.0 | 348.0 | 406.0 | -12.0 | -2.9 | 2,464,500 |
| 02/09 | 404.0 | 424.0 | 372.0 | 418.0 | +14.0 | +3.5 | 2,562,500 |
| 02/08 | 410.0 | 420.0 | 392.0 | 404.0 | -16.0 | -3.8 | 2,013,000 |
| 02/07 | 404.0 | 436.0 | 390.0 | 420.0 | +16.0 | +4.0 | 3,244,500 |
| 02/06 | 454.0 | 480.0 | 390.0 | 404.0 | -50.0 | -11.0 | 7,160,000 |
| 02/05 | 370.0 | 472.0 | 362.0 | 454.0 | +80.0 | +21.4 | 21,172,500 |
▶︎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
