！決算発表予定日 2025/01/31
5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
3,760.5
円
(11:01)
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 |
|---|---|
| 5,530 (24/10/07) | 3,602 (25/01/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,530 (24/10/07) | 3,602 (25/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,735 | 3,772 | 3,713 | 3,763 | +39 | +1.1 | 336,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 3,741 | 3,750 | 3,707 | 3,724 | +25 | +0.7 | 568,800 |
| 1/24 | 3,708 | 3,731 | 3,685 | 3,699 | +18 | +0.5 | 790,900 |
| 1/23 | 3,709 | 3,717 | 3,674 | 3,681 | -58 | -1.6 | 862,400 |
| 1/22 | 3,773 | 3,780 | 3,738 | 3,739 | -47 | -1.2 | 974,500 |
| 1/21 | 3,764 | 3,798 | 3,745 | 3,786 | +31 | +0.8 | 811,700 |
| 1/20 | 3,707 | 3,769 | 3,700 | 3,755 | +48 | +1.3 | 944,800 |
| 1/17 | 3,680 | 3,716 | 3,672 | 3,707 | +18 | +0.5 | 944,900 |
| 1/16 | 3,700 | 3,739 | 3,681 | 3,689 | +75 | +2.1 | 982,300 |
| 1/15 | 3,660 | 3,672 | 3,602 | 3,614 | -26 | -0.7 | 925,100 |
| 1/14 | 3,680 | 3,687 | 3,635 | 3,640 | -59 | -1.6 | 1,199,200 |
| 1/10 | 3,722 | 3,746 | 3,691 | 3,699 | -22 | -0.6 | 1,016,400 |
| 1/9 | 3,720 | 3,736 | 3,707 | 3,721 | -6 | -0.2 | 694,700 |
| 1/8 | 3,728 | 3,743 | 3,696 | 3,727 | -6 | -0.2 | 847,700 |
| 1/7 | 3,742 | 3,769 | 3,730 | 3,733 | 0 | 0.0 | 699,400 |
| 1/6 | 3,829 | 3,835 | 3,713 | 3,733 | -72 | -1.9 | 1,211,700 |
| 12/30 | 3,847 | 3,858 | 3,784 | 3,805 | -24 | -0.6 | 824,400 |
| 12/27 | 3,831 | 3,844 | 3,810 | 3,829 | +2 | +0.1 | 577,900 |
| 12/26 | 3,808 | 3,829 | 3,800 | 3,827 | -4 | -0.1 | 467,000 |
| 12/25 | 3,840 | 3,843 | 3,789 | 3,831 | +18 | +0.5 | 504,400 |
| 12/24 | 3,808 | 3,834 | 3,794 | 3,813 | +5 | +0.1 | 451,700 |
| 12/23 | 3,812 | 3,830 | 3,779 | 3,808 | +7 | +0.2 | 592,800 |
| 12/20 | 3,830 | 3,863 | 3,801 | 3,801 | -24 | -0.6 | 950,900 |
| 12/19 | 3,820 | 3,875 | 3,820 | 3,825 | -63 | -1.6 | 900,800 |
| 12/18 | 3,917 | 3,946 | 3,888 | 3,888 | -32 | -0.8 | 868,100 |
| 12/17 | 3,918 | 3,957 | 3,916 | 3,920 | -29 | -0.7 | 1,031,900 |
| 12/16 | 4,073 | 4,073 | 3,945 | 3,949 | -67 | -1.7 | 1,220,700 |
| 12/13 | 4,047 | 4,107 | 4,014 | 4,016 | -101 | -2.5 | 1,120,700 |
| 12/12 | 4,120 | 4,148 | 4,109 | 4,117 | +11 | +0.3 | 674,200 |
| 12/11 | 4,194 | 4,201 | 4,101 | 4,106 | -108 | -2.6 | 1,005,400 |
| 12/10 | 4,146 | 4,280 | 4,146 | 4,214 | +138 | +3.4 | 1,788,400 |
▶︎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
