5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
3,821.5
円
(18:09)
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 |
|---|---|
| 4,449 (24/04/30) | 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 | 3,643 | 3,800 | -121 | -3.1 | 17,446,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 4,000 | 4,535 | 3,870 | 4,385 | +185 | +4.4 | 15,884,100 |
| 16/10 | 3,860 | 4,215 | 3,820 | 4,200 | +405 | +10.7 | 10,654,300 |
| 16/09 | 3,885 | 4,025 | 3,675 | 3,795 | -135 | -3.4 | 11,146,900 |
| 16/08 | 4,245 | 4,280 | 3,700 | 3,930 | -505 | -11.4 | 16,882,200 |
| 16/07 | 4,095 | 4,595 | 3,895 | 4,435 | +375 | +9.2 | 18,365,700 |
| 16/06 | 4,215 | 4,285 | 3,875 | 4,060 | -150 | -3.6 | 25,159,500 |
| 16/05 | 3,640 | 4,220 | 3,575 | 4,210 | +405 | +10.6 | 15,565,300 |
| 16/04 | 3,485 | 3,985 | 3,250 | 3,805 | +295 | +8.4 | 20,838,300 |
| 16/03 | 3,230 | 3,665 | 3,185 | 3,510 | +265 | +8.2 | 17,445,300 |
| 16/02 | 3,855 | 4,040 | 2,939 | 3,245 | -615 | -15.9 | 26,786,200 |
| 16/01 | 4,235 | 4,300 | 3,455 | 3,860 | -425 | -9.9 | 19,871,600 |
| 15/12 | 4,255 | 4,350 | 3,930 | 4,285 | +35 | +0.8 | 13,469,600 |
| 15/11 | 4,155 | 4,525 | 3,935 | 4,250 | +120 | +2.9 | 15,398,500 |
| 15/10 | 3,810 | 4,210 | 3,715 | 4,130 | +415 | +11.2 | 19,938,300 |
| 15/09 | 3,558 | 3,720 | 3,120 | 3,715 | +139 | +3.9 | 24,878,400 |
| 15/08 | 4,100 | 4,450 | 3,426 | 3,576 | -464 | -11.5 | 26,771,000 |
| 15/07 | 4,464 | 4,482 | 3,682 | 4,040 | -372 | -8.4 | 22,355,000 |
| 15/06 | 4,024 | 4,608 | 4,024 | 4,412 | +296 | +7.2 | 22,245,000 |
| 15/05 | 3,600 | 4,308 | 3,570 | 4,116 | +716 | +21.1 | 22,766,500 |
| 15/04 | 3,524 | 3,548 | 3,286 | 3,400 | -170 | -4.8 | 16,836,000 |
| 15/03 | 3,330 | 3,624 | 3,194 | 3,570 | +242 | +7.3 | 18,319,500 |
| 15/02 | 2,624 | 3,338 | 2,624 | 3,328 | +710 | +27.1 | 20,066,500 |
| 15/01 | 2,796 | 2,858 | 2,474 | 2,618 | -198 | -7.0 | 16,581,500 |
| 14/12 | 2,826 | 2,932 | 2,616 | 2,816 | -18 | -0.6 | 15,329,000 |
| 14/11 | 2,600 | 2,894 | 2,506 | 2,834 | +378 | +15.4 | 23,379,000 |
| 14/10 | 2,408 | 2,472 | 2,100 | 2,456 | +44 | +1.8 | 23,941,500 |
| 14/09 | 2,544 | 2,610 | 2,402 | 2,412 | -118 | -4.7 | 14,529,500 |
| 14/08 | 2,598 | 2,638 | 2,464 | 2,530 | -76 | -2.9 | 13,468,500 |
| 14/07 | 2,736 | 2,796 | 2,594 | 2,606 | -124 | -4.5 | 12,870,000 |
| 14/06 | 2,594 | 2,788 | 2,568 | 2,730 | +156 | +6.1 | 17,996,500 |
▶︎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