！決算発表予定日 2024/10/28
5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
5,100.1
円
(23:51)
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 |
|---|---|
| 5,235 (24/09/26) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,235 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 4,883 | 5,410 | 4,647 | 5,400 | +347 | +6.9 | 19,441,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 2,760 | 2,762 | 2,504 | 2,574 | -316 | -10.9 | 20,039,500 |
| 14/04 | 2,858 | 3,034 | 2,782 | 2,890 | +28 | +1.0 | 17,044,500 |
| 14/03 | 2,852 | 2,974 | 2,590 | 2,862 | -14 | -0.5 | 19,618,000 |
| 14/02 | 3,320 | 3,330 | 2,846 | 2,876 | -408 | -12.4 | 24,848,000 |
| 14/01 | 3,334 | 3,516 | 3,216 | 3,284 | -50 | -1.5 | 16,431,000 |
| 13/12 | 3,020 | 3,376 | 2,956 | 3,334 | +326 | +10.8 | 20,343,500 |
| 13/11 | 2,810 | 3,020 | 2,666 | 3,008 | +240 | +8.7 | 25,113,500 |
| 13/10 | 2,704 | 2,824 | 2,542 | 2,768 | +20 | +0.7 | 15,930,000 |
| 13/09 | 2,438 | 2,800 | 2,424 | 2,748 | +310 | +12.7 | 18,577,500 |
| 13/08 | 2,302 | 2,474 | 2,186 | 2,438 | +436 | +21.8 | 28,953,000 |
| 13/07 | 2,024 | 2,198 | 1,964 | 2,002 | -16 | -0.8 | 16,514,000 |
| 13/06 | 2,044 | 2,136 | 1,884 | 2,018 | -102 | -4.8 | 23,484,500 |
| 13/05 | 2,026 | 2,390 | 2,026 | 2,120 | +100 | +5.0 | 23,446,000 |
| 13/04 | 1,662 | 2,032 | 1,536 | 2,020 | +350 | +21.0 | 21,433,500 |
| 13/03 | 1,660 | 1,734 | 1,612 | 1,670 | -6 | -0.4 | 17,192,000 |
| 13/02 | 1,500 | 1,688 | 1,488 | 1,676 | +228 | +15.8 | 16,783,500 |
| 13/01 | 1,324 | 1,462 | 1,314 | 1,448 | +156 | +12.1 | 12,567,500 |
| 12/12 | 1,140 | 1,298 | 1,138 | 1,292 | +164 | +14.5 | 14,131,500 |
| 12/11 | 1,182 | 1,186 | 1,058 | 1,128 | -68 | -5.7 | 16,276,500 |
| 12/10 | 1,144 | 1,220 | 1,106 | 1,196 | +48 | +4.2 | 16,393,500 |
| 12/09 | 1,174 | 1,196 | 1,092 | 1,148 | -20 | -1.7 | 18,524,500 |
| 12/08 | 1,176 | 1,216 | 1,118 | 1,168 | +2 | +0.2 | 8,663,500 |
| 12/07 | 1,188 | 1,240 | 1,112 | 1,166 | -18 | -1.5 | 10,526,000 |
| 12/06 | 1,058 | 1,192 | 1,014 | 1,184 | +122 | +11.5 | 13,528,500 |
| 12/05 | 1,192 | 1,202 | 1,034 | 1,062 | -122 | -10.3 | 15,909,000 |
| 12/04 | 1,258 | 1,258 | 1,156 | 1,184 | -62 | -5.0 | 13,354,000 |
| 12/03 | 1,230 | 1,278 | 1,202 | 1,246 | +16 | +1.3 | 17,469,500 |
▶︎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
