5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
4,031
円
取引時間外
(23:48)
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) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/10/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,250 | 4,407 | 4,001 | 4,001 | -289 | -6.7 | 13,802,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,140 | 1,172 | 1,090 | 1,118 | -2 | -0.2 | 10,977,500 |
| 02/03 | 1,134 | 1,320 | 1,120 | 1,120 | -8 | -0.7 | 9,539,000 |
| 02/02 | 1,120 | 1,156 | 1,044 | 1,128 | +6 | +0.5 | 8,812,500 |
| 02/01 | 1,288 | 1,300 | 1,108 | 1,122 | -128 | -10.2 | 7,169,000 |
| 01/12 | 1,324 | 1,358 | 1,246 | 1,250 | -74 | -5.6 | 10,212,000 |
| 01/11 | 1,228 | 1,392 | 1,206 | 1,324 | +104 | +8.5 | 11,655,000 |
| 01/10 | 1,290 | 1,358 | 1,182 | 1,220 | -70 | -5.4 | 13,378,500 |
| 01/09 | 1,456 | 1,460 | 1,176 | 1,290 | -170 | -11.6 | 7,531,500 |
| 01/08 | 1,538 | 1,660 | 1,458 | 1,460 | -94 | -6.1 | 6,128,500 |
| 01/07 | 1,738 | 1,738 | 1,486 | 1,554 | -184 | -10.6 | 7,757,500 |
| 01/06 | 1,810 | 1,860 | 1,638 | 1,738 | -52 | -2.9 | 12,225,000 |
| 01/05 | 1,872 | 1,904 | 1,754 | 1,790 | -62 | -3.4 | 9,084,500 |
| 01/04 | 1,624 | 1,894 | 1,600 | 1,852 | +230 | +14.2 | 13,120,000 |
| 01/03 | 1,638 | 1,778 | 1,510 | 1,622 | +2 | +0.1 | 9,228,000 |
| 01/02 | 1,564 | 1,646 | 1,502 | 1,620 | +76 | +4.9 | 4,348,000 |
| 01/01 | 1,650 | 1,672 | 1,516 | 1,544 | -86 | -5.3 | 5,405,500 |
| 00/12 | 1,570 | 1,782 | 1,546 | 1,630 | +42 | +2.6 | 9,356,000 |
| 00/11 | 1,662 | 1,780 | 1,558 | 1,588 | -68 | -4.1 | 5,850,500 |
| 00/10 | 1,752 | 1,956 | 1,612 | 1,656 | -104 | -5.9 | 17,579,500 |
| 00/09 | 1,648 | 1,822 | 1,486 | 1,760 | +92 | +5.5 | 13,158,500 |
| 00/08 | 1,580 | 1,808 | 1,580 | 1,668 | +108 | +6.9 | 12,359,500 |
| 00/07 | 1,648 | 1,880 | 1,514 | 1,560 | -68 | -4.2 | 18,574,500 |
| 00/06 | 1,430 | 1,628 | 1,430 | 1,628 | +180 | +12.4 | 18,113,500 |
| 00/05 | 1,266 | 1,524 | 1,250 | 1,448 | +122 | +9.2 | 19,779,000 |
| 00/04 | 1,096 | 1,540 | 1,080 | 1,326 | +270 | +25.6 | 23,254,000 |
| 00/03 | 1,052 | 1,180 | 1,004 | 1,056 | -12 | -1.1 | 8,389,000 |
| 00/02 | 1,240 | 1,284 | 1,040 | 1,068 | -178 | -14.3 | 7,232,000 |
| 00/01 | 1,236 | 1,300 | 1,204 | 1,246 | +10 | +0.8 | 5,872,500 |
| 99/12 | 1,252 | 1,422 | 1,236 | 1,236 | ー | ー | 8,080,500 |
▶︎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
