5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
3,764.4
円
取引時間外
(17:01)
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 |
|---|---|
| 4,463 (23/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,968 | 4,004 | 3,659 | 3,746 | -175 | -4.5 | 12,059,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 4,275 | 4,335 | 3,740 | 4,045 | -645 | -13.8 | 13,549,700 |
| 19/04 | 4,745 | 4,820 | 4,540 | 4,690 | -5 | -0.1 | 10,998,600 |
| 19/03 | 4,250 | 4,695 | 4,080 | 4,695 | +480 | +11.4 | 12,488,300 |
| 19/02 | 4,100 | 4,380 | 4,085 | 4,215 | 0 | 0.0 | 10,679,500 |
| 19/01 | 3,685 | 4,240 | 3,665 | 4,215 | +405 | +10.6 | 12,171,400 |
| 18/12 | 4,420 | 4,435 | 3,705 | 3,810 | -585 | -13.3 | 20,614,500 |
| 18/11 | 3,950 | 4,480 | 3,910 | 4,395 | +345 | +8.5 | 14,613,700 |
| 18/10 | 4,785 | 4,995 | 3,785 | 4,050 | -665 | -14.1 | 19,626,700 |
| 18/09 | 4,700 | 4,910 | 4,530 | 4,715 | +15 | +0.3 | 11,432,800 |
| 18/08 | 4,840 | 5,040 | 4,445 | 4,700 | -510 | -9.8 | 13,741,600 |
| 18/07 | 5,020 | 5,370 | 4,920 | 5,210 | +70 | +1.4 | 10,627,000 |
| 18/06 | 5,660 | 5,870 | 5,130 | 5,140 | -560 | -9.8 | 10,504,100 |
| 18/05 | 5,590 | 5,980 | 5,470 | 5,700 | -510 | -8.2 | 11,939,000 |
| 18/04 | 5,620 | 6,220 | 5,570 | 6,210 | +600 | +10.7 | 11,764,000 |
| 18/03 | 5,600 | 5,790 | 5,160 | 5,610 | -50 | -0.9 | 14,399,200 |
| 18/02 | 5,800 | 6,150 | 5,200 | 5,660 | -570 | -9.2 | 19,539,400 |
| 18/01 | 6,750 | 6,950 | 6,140 | 6,230 | -420 | -6.3 | 14,871,100 |
| 17/12 | 6,300 | 6,700 | 6,050 | 6,650 | +410 | +6.6 | 11,242,000 |
| 17/11 | 5,540 | 6,260 | 5,510 | 6,240 | +710 | +12.8 | 11,887,200 |
| 17/10 | 4,770 | 5,660 | 4,725 | 5,530 | +790 | +16.7 | 14,464,000 |
| 17/09 | 4,205 | 4,765 | 4,030 | 4,740 | +555 | +13.3 | 13,686,200 |
| 17/08 | 4,270 | 4,440 | 4,100 | 4,185 | -260 | -5.9 | 8,835,500 |
| 17/07 | 4,300 | 4,475 | 4,165 | 4,445 | +155 | +3.6 | 8,299,900 |
| 17/06 | 4,250 | 4,400 | 4,240 | 4,290 | +70 | +1.7 | 10,929,700 |
| 17/05 | 4,000 | 4,335 | 3,990 | 4,220 | -35 | -0.8 | 11,803,700 |
| 17/04 | 4,230 | 4,310 | 4,055 | 4,255 | +50 | +1.2 | 10,501,100 |
| 17/03 | 4,360 | 4,550 | 4,205 | 4,205 | -120 | -2.8 | 12,125,800 |
| 17/02 | 4,465 | 4,470 | 4,145 | 4,325 | -230 | -5.1 | 12,444,000 |
| 17/01 | 4,660 | 4,765 | 4,495 | 4,555 | -70 | -1.5 | 9,922,600 |
| 16/12 | 4,450 | 4,730 | 4,305 | 4,625 | +240 | +5.5 | 13,063,900 |
▶︎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