！決算発表予定日 2024/04/26
5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
4,373.1
円
(09:42)
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 |
|---|---|
| 4,750 (23/05/01) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,442 (24/04/24) | 3,642 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,360 | 4,380 | 4,335 | 4,374 | -14 | -0.3 | 119,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,400 | 4,442 | 4,351 | 4,388 | +55 | +1.3 | 903,700 |
| 4/23 | 4,320 | 4,363 | 4,291 | 4,333 | -27 | -0.6 | 786,800 |
| 4/22 | 4,339 | 4,364 | 4,292 | 4,360 | +161 | +3.8 | 1,083,000 |
| 4/19 | 4,327 | 4,353 | 4,182 | 4,199 | -58 | -1.4 | 1,128,900 |
| 4/18 | 4,267 | 4,294 | 4,242 | 4,257 | -33 | -0.8 | 522,900 |
| 4/17 | 4,310 | 4,323 | 4,223 | 4,290 | -41 | -1.0 | 692,400 |
| 4/16 | 4,290 | 4,340 | 4,246 | 4,331 | +6 | +0.1 | 612,900 |
| 4/15 | 4,319 | 4,382 | 4,305 | 4,325 | -24 | -0.6 | 869,400 |
| 4/12 | 4,348 | 4,379 | 4,304 | 4,349 | +19 | +0.4 | 743,300 |
| 4/11 | 4,269 | 4,330 | 4,238 | 4,330 | -5 | -0.1 | 574,500 |
| 4/10 | 4,339 | 4,377 | 4,305 | 4,335 | +10 | +0.2 | 536,100 |
| 4/9 | 4,297 | 4,333 | 4,251 | 4,325 | +29 | +0.7 | 756,100 |
| 4/8 | 4,243 | 4,337 | 4,211 | 4,296 | +84 | +2.0 | 1,122,700 |
| 4/5 | 4,088 | 4,212 | 4,076 | 4,212 | +97 | +2.4 | 1,106,500 |
| 4/4 | 4,123 | 4,153 | 4,093 | 4,115 | +23 | +0.6 | 688,700 |
| 4/3 | 4,140 | 4,145 | 4,049 | 4,092 | -71 | -1.7 | 955,300 |
| 4/2 | 4,160 | 4,178 | 4,101 | 4,163 | -58 | -1.4 | 999,800 |
| 4/1 | 4,300 | 4,314 | 4,196 | 4,221 | -51 | -1.2 | 1,112,300 |
| 3/29 | 4,269 | 4,318 | 4,239 | 4,272 | +36 | +0.9 | 1,116,900 |
| 3/28 | 4,177 | 4,274 | 4,167 | 4,236 | -7 | -0.2 | 876,900 |
| 3/27 | 4,170 | 4,335 | 4,162 | 4,243 | +83 | +2.0 | 1,567,400 |
| 3/26 | 4,130 | 4,169 | 4,124 | 4,160 | +32 | +0.8 | 1,046,800 |
| 3/25 | 4,148 | 4,159 | 4,122 | 4,128 | -54 | -1.3 | 689,200 |
| 3/22 | 4,241 | 4,245 | 4,127 | 4,182 | -62 | -1.5 | 1,146,800 |
| 3/21 | 4,258 | 4,265 | 4,192 | 4,244 | +22 | +0.5 | 873,700 |
| 3/19 | 4,255 | 4,265 | 4,173 | 4,222 | -49 | -1.2 | 1,187,500 |
| 3/18 | 4,299 | 4,325 | 4,254 | 4,271 | -1 | +0.0 | 893,400 |
| 3/15 | 4,252 | 4,309 | 4,245 | 4,272 | +20 | +0.5 | 882,300 |
| 3/14 | 4,246 | 4,276 | 4,206 | 4,252 | +7 | +0.2 | 827,900 |
| 3/13 | 4,279 | 4,357 | 4,240 | 4,245 | -28 | -0.7 | 1,195,700 |
▶︎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