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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,251 | 4,258 | 4,045 | 4,117 | -177 | -4.1 | 4,377,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,300 | 4,449 | 4,049 | 4,294 | +22 | +0.5 | 19,860,100 |
| 24/03 | 4,049 | 4,357 | 4,047 | 4,272 | +223 | +5.5 | 21,863,300 |
| 24/02 | 3,908 | 4,118 | 3,642 | 4,049 | +34 | +0.9 | 25,442,600 |
| 24/01 | 3,745 | 4,058 | 3,701 | 4,015 | +302 | +8.1 | 15,917,900 |
| 23/12 | 3,822 | 3,822 | 3,541 | 3,713 | -84 | -2.2 | 13,260,800 |
| 23/11 | 3,687 | 3,960 | 3,675 | 3,797 | +174 | +4.8 | 13,376,200 |
| 23/10 | 3,890 | 3,937 | 3,568 | 3,623 | -240 | -6.2 | 16,452,200 |
| 23/09 | 3,974 | 4,094 | 3,776 | 3,863 | -132 | -3.3 | 15,708,900 |
| 23/08 | 4,400 | 4,428 | 3,762 | 3,995 | -376 | -8.6 | 19,033,500 |
| 23/07 | 4,367 | 4,433 | 4,186 | 4,371 | +46 | +1.1 | 11,632,300 |
| 23/06 | 4,245 | 4,574 | 4,235 | 4,325 | +90 | +2.1 | 16,386,100 |
| 23/05 | 4,700 | 4,750 | 4,195 | 4,235 | -410 | -8.8 | 13,597,200 |
| 23/04 | 4,485 | 4,680 | 4,415 | 4,645 | +225 | +5.1 | 9,368,700 |
| 23/03 | 4,525 | 4,595 | 4,285 | 4,420 | -125 | -2.8 | 10,532,000 |
| 23/02 | 4,780 | 4,845 | 4,465 | 4,545 | -475 | -9.5 | 10,478,100 |
| 23/01 | 4,465 | 5,130 | 4,385 | 5,020 | +520 | +11.6 | 10,294,400 |
| 22/12 | 4,885 | 4,895 | 4,450 | 4,500 | -245 | -5.2 | 8,931,200 |
| 22/11 | 4,280 | 4,825 | 4,135 | 4,745 | +495 | +11.7 | 13,850,800 |
| 22/10 | 4,890 | 5,100 | 4,190 | 4,250 | -570 | -11.8 | 12,280,500 |
| 22/09 | 4,795 | 4,975 | 4,630 | 4,820 | -15 | -0.3 | 9,663,400 |
| 22/08 | 4,700 | 5,000 | 4,520 | 4,835 | +330 | +7.3 | 11,253,000 |
| 22/07 | 4,495 | 4,660 | 4,270 | 4,505 | +25 | +0.6 | 8,900,800 |
| 22/06 | 4,345 | 4,580 | 4,105 | 4,480 | +125 | +2.9 | 12,741,700 |
| 22/05 | 4,450 | 4,580 | 4,130 | 4,355 | -30 | -0.7 | 12,546,700 |
| 22/04 | 4,880 | 4,895 | 4,210 | 4,385 | -555 | -11.2 | 10,560,600 |
| 22/03 | 4,885 | 5,110 | 4,365 | 4,940 | +105 | +2.2 | 11,112,600 |
| 22/02 | 4,840 | 5,090 | 4,655 | 4,835 | -75 | -1.5 | 8,562,900 |
| 22/01 | 5,290 | 5,380 | 4,700 | 4,910 | -380 | -7.2 | 9,300,200 |
| 21/12 | 5,210 | 5,630 | 5,080 | 5,290 | +260 | +5.2 | 9,723,400 |
| 21/11 | 5,760 | 5,780 | 5,010 | 5,030 | -470 | -8.6 | 11,239,100 |
▶︎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