！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,933.0 | 2,997.0 | 2,878.0 | 2,902.5 | +28.5 | +1.0 | 2,071,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,234.5 | 2,372.0 | 2,216.5 | 2,354.5 | +134.0 | +6.0 | 3,671,800 |
| 9/8 | 2,219.5 | 2,249.5 | 2,164.5 | 2,220.5 | +18.0 | +0.8 | 3,974,700 |
| 9/1 | 2,151.0 | 2,209.5 | 2,138.5 | 2,202.5 | +66.5 | +3.1 | 2,841,700 |
| 8/25 | 2,109.0 | 2,156.5 | 2,092.5 | 2,136.0 | +33.5 | +1.6 | 3,461,600 |
| 8/18 | 1,964.0 | 2,123.0 | 1,951.5 | 2,102.5 | +176.0 | +9.1 | 7,065,200 |
| 8/10 | 1,847.0 | 1,995.0 | 1,837.0 | 1,926.5 | +78.5 | +4.3 | 6,333,200 |
| 8/4 | 1,910.0 | 1,995.5 | 1,819.5 | 1,848.0 | -30.0 | -1.6 | 3,836,800 |
| 7/28 | 1,925.0 | 1,964.5 | 1,842.5 | 1,878.0 | -31.0 | -1.6 | 3,126,300 |
| 7/21 | 1,826.5 | 1,911.5 | 1,820.0 | 1,909.0 | +78.0 | +4.3 | 1,773,700 |
| 7/14 | 1,872.5 | 1,896.5 | 1,802.0 | 1,831.0 | -38.0 | -2.0 | 2,655,200 |
| 7/7 | 1,914.0 | 1,933.5 | 1,851.0 | 1,869.0 | -35.5 | -1.9 | 2,256,500 |
| 6/30 | 1,890.0 | 1,939.0 | 1,861.0 | 1,904.5 | +23.5 | +1.3 | 4,210,300 |
| 6/23 | 1,941.0 | 1,941.0 | 1,856.5 | 1,881.0 | -46.5 | -2.4 | 3,250,900 |
| 6/16 | 1,909.5 | 1,955.0 | 1,898.5 | 1,927.5 | +35.0 | +1.9 | 5,278,100 |
| 6/9 | 1,772.5 | 1,933.5 | 1,740.0 | 1,892.5 | +167.5 | +9.7 | 6,936,000 |
| 6/2 | 1,764.0 | 1,776.0 | 1,678.0 | 1,725.0 | -23.0 | -1.3 | 3,953,800 |
| 5/26 | 1,690.0 | 1,762.0 | 1,686.0 | 1,748.0 | +53.0 | +3.1 | 3,688,200 |
| 5/19 | 1,667.0 | 1,717.0 | 1,644.0 | 1,695.0 | +43.0 | +2.6 | 4,562,200 |
| 5/12 | 1,600.0 | 1,719.0 | 1,582.0 | 1,652.0 | +36.0 | +2.2 | 6,162,500 |
| 5/2 | 1,613.0 | 1,619.0 | 1,603.0 | 1,616.0 | +6.0 | +0.4 | 1,036,700 |
| 4/28 | 1,571.0 | 1,621.0 | 1,563.0 | 1,610.0 | +41.0 | +2.6 | 3,835,400 |
| 4/21 | 1,551.0 | 1,577.0 | 1,544.0 | 1,569.0 | +34.0 | +2.2 | 3,363,300 |
| 4/14 | 1,503.0 | 1,547.0 | 1,490.0 | 1,535.0 | +48.0 | +3.2 | 2,618,800 |
| 4/7 | 1,551.0 | 1,553.0 | 1,478.0 | 1,487.0 | -58.0 | -3.8 | 3,131,200 |
| 3/31 | 1,465.0 | 1,560.0 | 1,459.0 | 1,545.0 | +87.0 | +6.0 | 3,711,900 |
| 3/24 | 1,433.0 | 1,469.0 | 1,429.0 | 1,458.0 | +10.0 | +0.7 | 2,906,500 |
| 3/17 | 1,582.0 | 1,587.0 | 1,431.0 | 1,448.0 | -156.0 | -9.7 | 5,185,700 |
| 3/10 | 1,596.0 | 1,655.0 | 1,587.0 | 1,604.0 | +12.0 | +0.8 | 4,341,500 |
▶︎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