！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/08 | 1,284 | 1,352 | 1,222 | 1,296 | -2 | -0.2 | 15,310,000 |
| 09/07 | 1,354 | 1,390 | 1,170 | 1,298 | -54 | -4.0 | 19,212,000 |
| 09/06 | 1,120 | 1,418 | 1,116 | 1,352 | +238 | +21.4 | 24,777,000 |
| 09/05 | 976 | 1,120 | 968 | 1,114 | +136 | +13.9 | 13,350,500 |
| 09/04 | 974 | 1,174 | 940 | 978 | -6 | -0.6 | 17,094,000 |
| 09/03 | 810 | 1,076 | 796 | 984 | +134 | +15.8 | 19,277,500 |
| 09/02 | 930 | 972 | 782 | 850 | -120 | -12.4 | 14,705,500 |
| 09/01 | 1,154 | 1,156 | 920 | 970 | -146 | -13.1 | 13,598,500 |
| 08/12 | 1,174 | 1,208 | 1,024 | 1,116 | -60 | -5.1 | 14,612,000 |
| 08/11 | 1,340 | 1,420 | 1,044 | 1,176 | -168 | -12.5 | 16,936,500 |
| 08/10 | 1,570 | 1,580 | 958 | 1,344 | -194 | -12.6 | 30,950,000 |
| 08/09 | 1,608 | 1,722 | 1,412 | 1,538 | -90 | -5.5 | 19,110,000 |
| 08/08 | 1,560 | 1,636 | 1,426 | 1,628 | +48 | +3.0 | 19,000,500 |
| 08/07 | 1,496 | 1,592 | 1,402 | 1,580 | +84 | +5.6 | 17,221,500 |
| 08/06 | 1,634 | 1,676 | 1,472 | 1,496 | -124 | -7.7 | 28,644,000 |
| 08/05 | 1,748 | 1,794 | 1,564 | 1,620 | -162 | -9.1 | 22,535,500 |
| 08/04 | 1,910 | 1,992 | 1,672 | 1,782 | -104 | -5.5 | 24,017,500 |
| 08/03 | 1,688 | 1,928 | 1,560 | 1,886 | +118 | +6.7 | 23,417,000 |
| 08/02 | 1,766 | 1,894 | 1,556 | 1,768 | +74 | +4.4 | 26,187,000 |
| 08/01 | 1,774 | 1,894 | 1,618 | 1,694 | -80 | -4.5 | 36,774,000 |
| 07/12 | 1,772 | 1,892 | 1,690 | 1,774 | +4 | +0.2 | 22,170,500 |
| 07/11 | 1,654 | 1,802 | 1,444 | 1,770 | +108 | +6.5 | 38,850,500 |
| 07/10 | 1,656 | 1,760 | 1,536 | 1,662 | -4 | -0.2 | 29,075,500 |
| 07/09 | 1,872 | 1,890 | 1,610 | 1,666 | -182 | -9.9 | 25,010,000 |
| 07/08 | 1,980 | 2,192 | 1,822 | 1,848 | -176 | -8.7 | 42,594,000 |
| 07/07 | 2,126 | 2,188 | 2,000 | 2,024 | -110 | -5.2 | 14,969,500 |
| 07/06 | 2,208 | 2,236 | 2,062 | 2,134 | -54 | -2.5 | 19,279,500 |
| 07/05 | 2,272 | 2,272 | 2,092 | 2,188 | -82 | -3.6 | 22,126,000 |
| 07/04 | 2,368 | 2,388 | 2,244 | 2,270 | -92 | -3.9 | 21,937,000 |
| 07/03 | 2,474 | 2,476 | 2,298 | 2,362 | -142 | -5.7 | 21,025,500 |
▶︎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
