5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
4,031
円
(23:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,530 (24/10/07) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/10/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,250 | 4,407 | 4,001 | 4,001 | -289 | -6.7 | 13,802,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 07/02 | 2,560 | 2,650 | 2,442 | 2,504 | -76 | -3.0 | 16,193,000 |
| 07/01 | 2,390 | 2,606 | 2,368 | 2,580 | +196 | +8.2 | 11,669,000 |
| 06/12 | 2,300 | 2,400 | 2,232 | 2,384 | +98 | +4.3 | 12,031,000 |
| 06/11 | 2,240 | 2,348 | 2,156 | 2,286 | -30 | -1.3 | 15,287,000 |
| 06/10 | 2,256 | 2,394 | 2,208 | 2,316 | +88 | +4.0 | 12,200,500 |
| 06/09 | 2,396 | 2,430 | 2,160 | 2,228 | -162 | -6.8 | 11,704,000 |
| 06/08 | 2,224 | 2,450 | 2,220 | 2,390 | +204 | +9.3 | 14,042,000 |
| 06/07 | 2,212 | 2,246 | 2,040 | 2,186 | -2 | -0.1 | 12,378,500 |
| 06/06 | 2,318 | 2,378 | 2,062 | 2,188 | -72 | -3.2 | 19,056,000 |
| 06/05 | 2,498 | 2,660 | 2,228 | 2,260 | -110 | -4.6 | 23,200,000 |
| 06/04 | 2,188 | 2,624 | 2,188 | 2,370 | +184 | +8.4 | 29,706,500 |
| 06/03 | 1,970 | 2,256 | 1,886 | 2,186 | +214 | +10.9 | 16,712,000 |
| 06/02 | 2,096 | 2,096 | 1,864 | 1,972 | -128 | -6.1 | 19,176,000 |
| 06/01 | 2,002 | 2,156 | 1,972 | 2,100 | +106 | +5.3 | 20,321,500 |
| 05/12 | 2,110 | 2,164 | 1,972 | 1,994 | -160 | -7.4 | 18,430,000 |
| 05/11 | 1,780 | 2,258 | 1,754 | 2,154 | +376 | +21.2 | 29,120,500 |
| 05/10 | 1,790 | 1,810 | 1,702 | 1,778 | -22 | -1.2 | 20,725,500 |
| 05/09 | 1,760 | 1,864 | 1,730 | 1,800 | +42 | +2.4 | 32,140,000 |
| 05/08 | 1,670 | 1,768 | 1,606 | 1,758 | +22 | +1.3 | 22,177,500 |
| 05/07 | 1,744 | 1,774 | 1,716 | 1,736 | -18 | -1.0 | 12,390,500 |
| 05/06 | 1,732 | 1,766 | 1,702 | 1,754 | +30 | +1.7 | 11,814,500 |
| 05/05 | 1,788 | 1,832 | 1,688 | 1,724 | -64 | -3.6 | 13,421,500 |
| 05/04 | 1,830 | 1,874 | 1,710 | 1,788 | -52 | -2.8 | 12,949,500 |
| 05/03 | 1,820 | 1,956 | 1,810 | 1,840 | +36 | +2.0 | 22,031,000 |
| 05/02 | 1,888 | 1,888 | 1,784 | 1,804 | -78 | -4.1 | 14,521,500 |
| 05/01 | 1,936 | 1,966 | 1,866 | 1,882 | -74 | -3.8 | 8,154,000 |
| 04/12 | 1,838 | 1,966 | 1,774 | 1,956 | +118 | +6.4 | 13,014,000 |
| 04/11 | 1,888 | 1,978 | 1,796 | 1,838 | -62 | -3.3 | 13,322,000 |
▶︎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
