！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
2,858.9
円
(14:59)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,349.0 | 2,990.0 | 2,062.0 | 2,859.5 | +499.5 | +21.2 | 114,776,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,485.0 | 2,650.0 | 1,429.0 | 2,360.0 | +863.0 | +57.7 | 222,594,500 |
| 2022 | 1,840.0 | 1,924.0 | 1,297.0 | 1,497.0 | -297.0 | -16.6 | 231,053,800 |
| 2021 | 1,586.0 | 2,456.0 | 1,546.0 | 1,794.0 | +226.0 | +14.4 | 146,330,700 |
| 2020 | 1,550.0 | 1,847.0 | 941.0 | 1,568.0 | -7.0 | -0.4 | 224,196,900 |
| 2019 | 1,255.0 | 1,680.0 | 1,122.0 | 1,575.0 | +200.0 | +14.6 | 204,411,200 |
| 2018 | 2,333.0 | 2,417.0 | 1,300.0 | 1,375.0 | -953.0 | -40.9 | 238,713,900 |
| 2017 | 1,481.0 | 2,675.0 | 1,237.0 | 2,328.0 | +873.0 | +60.0 | 352,891,900 |
| 2016 | 2,396.0 | 2,588.0 | 959.0 | 1,455.0 | -949.0 | -39.5 | 401,196,400 |
| 2015 | 2,370.0 | 3,030.0 | 2,107.0 | 2,404.0 | +18.0 | +0.8 | 366,763,600 |
| 2014 | 1,190.0 | 2,613.0 | 1,056.0 | 2,386.0 | +1,188.0 | +99.2 | 311,650,400 |
| 2013 | 528.0 | 1,296.0 | 512.0 | 1,198.0 | +686.0 | +134.0 | 254,654,000 |
| 2012 | 356.0 | 550.0 | 354.0 | 512.0 | +162.0 | +46.3 | 159,273,000 |
| 2011 | 394.0 | 476.0 | 312.0 | 350.0 | -42.0 | -10.7 | 83,529,000 |
| 2010 | 342.0 | 456.0 | 296.0 | 392.0 | +48.0 | +14.0 | 158,281,000 |
| 2009 | 334.0 | 492.0 | 208.0 | 344.0 | +20.0 | +6.2 | 245,840,000 |
| 2008 | 796.0 | 886.0 | 290.0 | 324.0 | -510.0 | -61.2 | 145,040,000 |
| 2007 | 1,168.0 | 1,380.0 | 770.0 | 834.0 | -320.0 | -27.7 | 188,980,000 |
| 2006 | 1,226.0 | 1,304.0 | 792.0 | 1,154.0 | -84.0 | -6.8 | 118,761,500 |
| 2005 | 664.0 | 1,354.0 | 660.0 | 1,238.0 | +578.0 | +87.6 | 132,446,500 |
| 2004 | 466.0 | 766.0 | 464.0 | 660.0 | +204.0 | +44.7 | 123,950,000 |
| 2003 | 466.0 | 568.0 | 418.0 | 456.0 | -6.0 | -1.3 | 103,510,000 |
| 2002 | 348.0 | 480.0 | 296.0 | 462.0 | +114.0 | +32.8 | 72,159,500 |
| 2001 | 262.0 | 484.0 | 250.0 | 348.0 | +86.0 | +32.8 | 128,483,500 |
| 2000 | 250.0 | 358.0 | 226.0 | 262.0 | +12.0 | +4.8 | 60,048,000 |
| 1999 | 382.0 | 584.0 | 250.0 | 250.0 | -132.0 | -34.6 | 53,609,500 |
| 1998 | 450.0 | 690.0 | 360.0 | 382.0 | -58.0 | -13.2 | 38,869,500 |
| 1997 | 786.0 | 804.0 | 366.0 | 440.0 | -352.0 | -44.4 | 36,595,000 |
| 1996 | 916.0 | 1,066.0 | 774.0 | 792.0 | -104.0 | -11.6 | 42,485,500 |
| 1995 | 944.0 | 1,232.0 | 600.0 | 896.0 | -40.0 | -4.3 | 66,480,000 |
| 1994 | 670.0 | 1,054.0 | 660.0 | 936.0 | +266.0 | +39.7 | 40,330,000 |
▶︎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