5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
4,206.5
円
(22:45)
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 |
|---|---|
| 4,645 (23/05/19) | 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 | 4,259 | 4,041 | 4,206 | -88 | -2.1 | 14,529,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,320 | 5,840 | 4,995 | 5,500 | +170 | +3.2 | 15,637,600 |
| 21/09 | 5,970 | 6,600 | 5,290 | 5,330 | -660 | -11.0 | 17,013,800 |
| 21/08 | 6,000 | 6,180 | 5,760 | 5,990 | +350 | +6.2 | 6,730,100 |
| 21/07 | 5,820 | 5,890 | 5,520 | 5,640 | -110 | -1.9 | 6,235,500 |
| 21/06 | 5,930 | 6,260 | 5,680 | 5,750 | -150 | -2.5 | 8,011,400 |
| 21/05 | 5,750 | 6,130 | 5,470 | 5,900 | +230 | +4.1 | 9,246,900 |
| 21/04 | 6,800 | 6,890 | 5,670 | 5,670 | -1,130 | -16.6 | 8,176,600 |
| 21/03 | 6,590 | 7,040 | 6,170 | 6,800 | +390 | +6.1 | 11,313,800 |
| 21/02 | 6,090 | 7,380 | 6,090 | 6,410 | +620 | +10.7 | 11,246,400 |
| 21/01 | 6,240 | 6,260 | 5,650 | 5,790 | -410 | -6.6 | 6,883,700 |
| 20/12 | 5,900 | 6,290 | 5,720 | 6,200 | +290 | +4.9 | 6,565,600 |
| 20/11 | 4,765 | 5,970 | 4,765 | 5,910 | +1,165 | +24.6 | 10,559,100 |
| 20/10 | 4,795 | 4,935 | 4,610 | 4,745 | -80 | -1.7 | 6,380,300 |
| 20/09 | 4,625 | 5,010 | 4,590 | 4,825 | +170 | +3.7 | 8,567,800 |
| 20/08 | 4,150 | 4,710 | 4,020 | 4,655 | +705 | +17.9 | 8,430,600 |
| 20/07 | 4,120 | 4,325 | 3,920 | 3,950 | -165 | -4.0 | 8,824,100 |
| 20/06 | 4,265 | 4,610 | 4,070 | 4,115 | -155 | -3.6 | 11,897,800 |
| 20/05 | 3,815 | 4,300 | 3,675 | 4,270 | +480 | +12.7 | 10,886,800 |
| 20/04 | 3,500 | 3,825 | 3,365 | 3,790 | +195 | +5.4 | 13,513,000 |
| 20/03 | 4,010 | 4,185 | 3,050 | 3,595 | -500 | -12.2 | 26,475,500 |
| 20/02 | 4,595 | 5,040 | 4,015 | 4,095 | -430 | -9.5 | 12,056,700 |
| 20/01 | 4,525 | 4,860 | 4,390 | 4,525 | -115 | -2.5 | 9,307,800 |
| 19/12 | 4,770 | 4,965 | 4,625 | 4,640 | -150 | -3.1 | 7,813,200 |
| 19/11 | 4,175 | 4,810 | 4,160 | 4,790 | +335 | +7.5 | 10,661,100 |
| 19/10 | 4,095 | 4,480 | 3,925 | 4,455 | +410 | +10.1 | 10,505,900 |
| 19/09 | 3,850 | 4,265 | 3,760 | 4,045 | +200 | +5.2 | 11,365,400 |
| 19/08 | 4,315 | 4,340 | 3,760 | 3,845 | -540 | -12.3 | 12,098,000 |
| 19/07 | 4,390 | 4,440 | 4,235 | 4,385 | +130 | +3.1 | 10,150,800 |
| 19/06 | 3,975 | 4,365 | 3,860 | 4,255 | +210 | +5.2 | 10,968,700 |
| 19/05 | 4,275 | 4,335 | 3,740 | 4,045 | -645 | -13.8 | 13,549,700 |
▶︎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