！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) |
|---|---|---|---|---|---|---|---|
| 12/02 | 1,204 | 1,244 | 1,146 | 1,230 | -12 | -1.0 | 22,779,000 |
| 12/01 | 1,196 | 1,274 | 1,192 | 1,242 | +54 | +4.6 | 13,211,000 |
| 11/12 | 1,250 | 1,268 | 1,162 | 1,188 | -42 | -3.4 | 15,753,500 |
| 11/11 | 1,320 | 1,352 | 1,208 | 1,230 | -84 | -6.4 | 14,667,500 |
| 11/10 | 1,382 | 1,420 | 1,276 | 1,314 | -70 | -5.1 | 16,796,000 |
| 11/09 | 1,230 | 1,392 | 1,180 | 1,384 | +148 | +12.0 | 15,938,000 |
| 11/08 | 1,284 | 1,292 | 1,134 | 1,236 | +32 | +2.7 | 20,018,500 |
| 11/07 | 1,244 | 1,274 | 1,198 | 1,204 | -42 | -3.4 | 17,994,500 |
| 11/06 | 1,194 | 1,260 | 1,130 | 1,246 | +50 | +4.2 | 17,803,000 |
| 11/05 | 1,246 | 1,252 | 1,136 | 1,196 | -66 | -5.2 | 17,893,000 |
| 11/04 | 1,300 | 1,336 | 1,230 | 1,262 | -76 | -5.7 | 16,741,000 |
| 11/03 | 1,354 | 1,484 | 1,130 | 1,338 | -26 | -1.9 | 34,254,000 |
| 11/02 | 1,220 | 1,368 | 1,214 | 1,364 | +192 | +16.4 | 18,000,500 |
| 11/01 | 1,196 | 1,210 | 1,156 | 1,172 | -6 | -0.5 | 10,461,500 |
| 10/12 | 1,116 | 1,204 | 1,108 | 1,178 | +62 | +5.6 | 13,773,500 |
| 10/11 | 1,068 | 1,152 | 1,038 | 1,116 | +48 | +4.5 | 12,614,000 |
| 10/10 | 1,154 | 1,184 | 1,054 | 1,068 | -76 | -6.6 | 15,144,500 |
| 10/09 | 1,068 | 1,212 | 1,058 | 1,144 | +78 | +7.3 | 16,257,500 |
| 10/08 | 1,174 | 1,202 | 1,054 | 1,066 | -112 | -9.5 | 14,546,000 |
| 10/07 | 1,184 | 1,216 | 1,124 | 1,178 | -12 | -1.0 | 13,614,500 |
| 10/06 | 1,144 | 1,324 | 1,120 | 1,190 | +44 | +3.8 | 19,545,000 |
| 10/05 | 1,256 | 1,258 | 1,090 | 1,146 | -130 | -10.2 | 16,353,500 |
| 10/04 | 1,294 | 1,340 | 1,256 | 1,276 | +2 | +0.2 | 12,727,000 |
| 10/03 | 1,184 | 1,296 | 1,162 | 1,274 | +92 | +7.8 | 13,458,000 |
| 10/02 | 1,122 | 1,246 | 1,116 | 1,182 | +80 | +7.3 | 14,871,500 |
| 10/01 | 1,174 | 1,236 | 1,102 | 1,102 | -72 | -6.1 | 12,020,500 |
| 09/12 | 934 | 1,194 | 922 | 1,174 | +242 | +26.0 | 18,537,500 |
| 09/11 | 1,042 | 1,056 | 890 | 932 | -164 | -15.0 | 13,375,500 |
| 09/10 | 1,090 | 1,130 | 1,012 | 1,096 | -28 | -2.5 | 16,365,500 |
| 09/09 | 1,292 | 1,302 | 1,106 | 1,124 | -172 | -13.3 | 11,881,500 |
▶︎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
