5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 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 |
|---|---|
| 4,690 (23/05/16) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,449 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,147 | 4,157 | 4,045 | 4,117 | -5 | -0.1 | 1,257,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 4,145 | 4,273 | 4,093 | 4,273 | +118 | +2.8 | 1,301,400 |
| 3/11 | 4,180 | 4,180 | 4,096 | 4,155 | +23 | +0.6 | 1,126,900 |
| 3/8 | 4,153 | 4,160 | 4,100 | 4,132 | -21 | -0.5 | 860,700 |
| 3/7 | 4,183 | 4,229 | 4,131 | 4,153 | -69 | -1.6 | 938,500 |
| 3/6 | 4,170 | 4,223 | 4,141 | 4,222 | +42 | +1.0 | 954,000 |
| 3/5 | 4,294 | 4,294 | 4,165 | 4,180 | -109 | -2.5 | 1,194,600 |
| 3/4 | 4,189 | 4,298 | 4,176 | 4,289 | +133 | +3.2 | 1,663,600 |
| 3/1 | 4,049 | 4,183 | 4,047 | 4,156 | +107 | +2.6 | 1,519,100 |
| 2/29 | 4,060 | 4,081 | 4,000 | 4,049 | +1 | +0.0 | 1,639,200 |
| 2/28 | 4,093 | 4,118 | 4,040 | 4,048 | -14 | -0.3 | 1,351,700 |
| 2/27 | 4,090 | 4,105 | 4,033 | 4,062 | -16 | -0.4 | 1,255,900 |
| 2/26 | 3,980 | 4,114 | 3,964 | 4,078 | +168 | +4.3 | 2,759,900 |
| 2/22 | 3,759 | 3,925 | 3,755 | 3,910 | +165 | +4.4 | 2,484,200 |
| 2/21 | 3,753 | 3,768 | 3,720 | 3,745 | +17 | +0.5 | 915,400 |
| 2/20 | 3,707 | 3,750 | 3,696 | 3,728 | -19 | -0.5 | 1,085,300 |
| 2/19 | 3,720 | 3,769 | 3,705 | 3,747 | +57 | +1.5 | 649,600 |
| 2/16 | 3,675 | 3,717 | 3,642 | 3,690 | +32 | +0.9 | 1,119,900 |
| 2/15 | 3,671 | 3,710 | 3,648 | 3,658 | +9 | +0.3 | 981,700 |
| 2/14 | 3,700 | 3,715 | 3,646 | 3,649 | -85 | -2.3 | 1,191,800 |
| 2/13 | 3,759 | 3,769 | 3,689 | 3,734 | -21 | -0.6 | 1,077,700 |
| 2/9 | 3,720 | 3,788 | 3,720 | 3,755 | +29 | +0.8 | 1,077,600 |
| 2/8 | 3,744 | 3,781 | 3,722 | 3,726 | -17 | -0.5 | 891,000 |
| 2/7 | 3,742 | 3,761 | 3,723 | 3,743 | -25 | -0.7 | 958,500 |
| 2/6 | 3,899 | 3,899 | 3,768 | 3,768 | -154 | -3.9 | 1,363,900 |
| 2/5 | 3,955 | 4,007 | 3,921 | 3,922 | +2 | +0.1 | 1,011,700 |
| 2/2 | 3,830 | 3,967 | 3,830 | 3,920 | +111 | +2.9 | 1,370,900 |
▶︎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