！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
2,886.7
円
(23:34)
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) | 1,559.0 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,990.0 (24/04/16) | 2,062.0 (24/01/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,908.0 | 2,990.0 | 2,823.0 | 2,859.5 | -106.5 | -3.6 | 4,543,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,806.0 | 2,974.0 | 2,791.5 | 2,966.0 | +160.0 | +5.7 | 2,884,300 |
| 4/5 | 2,828.0 | 2,833.0 | 2,681.5 | 2,806.0 | -22.0 | -0.8 | 3,177,200 |
| 3/29 | 2,848.5 | 2,899.0 | 2,810.5 | 2,828.0 | -29.5 | -1.0 | 3,059,300 |
| 3/22 | 2,675.0 | 2,882.0 | 2,653.0 | 2,857.5 | +198.5 | +7.5 | 2,960,400 |
| 3/15 | 2,572.5 | 2,671.0 | 2,536.0 | 2,659.0 | +56.0 | +2.2 | 3,690,200 |
| 3/8 | 2,677.5 | 2,788.0 | 2,579.5 | 2,603.0 | -74.5 | -2.8 | 5,353,900 |
| 3/1 | 2,880.0 | 2,927.5 | 2,651.0 | 2,677.5 | -235.0 | -8.1 | 6,651,200 |
| 2/22 | 2,846.0 | 2,935.5 | 2,831.0 | 2,912.5 | +74.5 | +2.6 | 8,121,800 |
| 2/16 | 2,577.0 | 2,927.5 | 2,557.0 | 2,838.0 | +270.5 | +10.5 | 9,358,500 |
| 2/9 | 2,516.5 | 2,605.0 | 2,488.5 | 2,567.5 | +101.0 | +4.1 | 4,250,500 |
| 2/2 | 2,440.0 | 2,518.5 | 2,384.5 | 2,466.5 | +50.0 | +2.1 | 8,995,200 |
| 1/26 | 2,370.0 | 2,447.0 | 2,293.0 | 2,416.5 | +196.5 | +8.9 | 19,238,400 |
| 1/19 | 2,472.0 | 2,576.0 | 2,062.0 | 2,220.0 | -254.0 | -10.3 | 26,296,300 |
| 1/12 | 2,380.5 | 2,498.5 | 2,346.0 | 2,474.0 | +117.5 | +5.0 | 4,556,300 |
| 1/5 | 2,349.0 | 2,379.5 | 2,326.0 | 2,356.5 | -3.5 | -0.2 | 2,411,800 |
| 12/29 | 2,392.5 | 2,413.0 | 2,303.5 | 2,360.0 | -8.5 | -0.4 | 3,462,100 |
| 12/22 | 2,340.0 | 2,402.5 | 2,320.5 | 2,368.5 | +10.5 | +0.5 | 3,740,900 |
| 12/15 | 2,393.0 | 2,510.0 | 2,346.0 | 2,358.0 | -2.0 | -0.1 | 5,793,800 |
| 12/8 | 2,470.0 | 2,560.0 | 2,354.0 | 2,360.0 | -158.5 | -6.3 | 6,612,500 |
| 12/1 | 2,488.0 | 2,532.5 | 2,378.0 | 2,518.5 | +37.0 | +1.5 | 6,316,500 |
| 11/24 | 2,491.0 | 2,523.0 | 2,351.0 | 2,481.5 | -36.5 | -1.5 | 5,320,000 |
| 11/17 | 2,312.0 | 2,650.0 | 2,305.0 | 2,518.0 | +229.5 | +10.0 | 9,750,400 |
| 11/10 | 2,274.0 | 2,311.5 | 2,251.0 | 2,288.5 | +70.0 | +3.2 | 4,020,200 |
| 11/2 | 2,227.5 | 2,327.5 | 2,165.0 | 2,218.5 | -51.5 | -2.3 | 2,752,200 |
| 10/27 | 2,235.5 | 2,287.5 | 2,180.5 | 2,270.0 | +45.0 | +2.0 | 2,812,100 |
| 10/20 | 2,230.0 | 2,286.0 | 2,199.0 | 2,225.0 | -33.0 | -1.5 | 2,349,200 |
| 10/13 | 2,268.0 | 2,330.0 | 2,249.0 | 2,258.0 | +24.0 | +1.1 | 3,581,600 |
| 10/6 | 2,304.0 | 2,342.0 | 2,131.0 | 2,234.0 | -68.0 | -3.0 | 3,782,200 |
| 9/29 | 2,360.0 | 2,388.5 | 2,290.5 | 2,302.0 | -36.5 | -1.6 | 3,166,900 |
| 9/22 | 2,387.5 | 2,419.5 | 2,285.5 | 2,338.5 | -16.0 | -0.7 | 3,585,200 |
▶︎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