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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,934 | 2,022 | 1,866 | 1,900 | -14 | -0.7 | 12,941,500 |
| 04/09 | 2,176 | 2,250 | 1,880 | 1,914 | -248 | -11.5 | 15,290,000 |
| 04/08 | 2,164 | 2,218 | 2,022 | 2,162 | -4 | -0.2 | 9,122,500 |
| 04/07 | 2,314 | 2,350 | 2,100 | 2,166 | -130 | -5.7 | 9,268,000 |
| 04/06 | 2,302 | 2,376 | 2,160 | 2,296 | -44 | -1.9 | 15,702,500 |
| 04/05 | 2,400 | 2,400 | 2,022 | 2,340 | -20 | -0.9 | 15,306,500 |
| 04/04 | 2,360 | 2,558 | 2,326 | 2,360 | +22 | +0.9 | 13,954,500 |
| 04/03 | 1,984 | 2,378 | 1,984 | 2,338 | +434 | +22.8 | 24,013,000 |
| 04/02 | 1,742 | 1,908 | 1,682 | 1,904 | +182 | +10.6 | 11,975,500 |
| 04/01 | 1,840 | 1,860 | 1,684 | 1,722 | -94 | -5.2 | 10,703,000 |
| 03/12 | 1,706 | 1,832 | 1,680 | 1,816 | +124 | +7.3 | 14,066,500 |
| 03/11 | 1,840 | 1,900 | 1,578 | 1,692 | -138 | -7.5 | 13,762,000 |
| 03/10 | 1,806 | 1,946 | 1,704 | 1,830 | +36 | +2.0 | 17,016,500 |
| 03/09 | 1,870 | 1,930 | 1,742 | 1,794 | -74 | -4.0 | 15,986,000 |
| 03/08 | 1,630 | 1,934 | 1,572 | 1,868 | +238 | +14.6 | 13,217,000 |
| 03/07 | 1,430 | 1,718 | 1,426 | 1,630 | +204 | +14.3 | 15,979,000 |
| 03/06 | 1,344 | 1,450 | 1,286 | 1,426 | +92 | +6.9 | 13,476,000 |
| 03/05 | 1,190 | 1,360 | 1,162 | 1,334 | +138 | +11.5 | 17,874,000 |
| 03/04 | 1,056 | 1,256 | 1,036 | 1,196 | +144 | +13.7 | 15,461,000 |
| 03/03 | 1,112 | 1,162 | 1,016 | 1,052 | -60 | -5.4 | 17,198,000 |
| 03/02 | 976 | 1,128 | 976 | 1,112 | +138 | +14.2 | 19,760,000 |
| 03/01 | 894 | 1,016 | 894 | 974 | +96 | +10.9 | 14,994,500 |
| 02/12 | 842 | 924 | 824 | 878 | +34 | +4.0 | 12,306,000 |
| 02/11 | 758 | 856 | 748 | 844 | +76 | +9.9 | 11,881,000 |
| 02/10 | 956 | 960 | 752 | 768 | -202 | -20.8 | 9,386,000 |
| 02/09 | 1,002 | 1,008 | 922 | 970 | -34 | -3.4 | 7,600,000 |
| 02/08 | 1,064 | 1,070 | 990 | 1,004 | -50 | -4.7 | 5,837,500 |
| 02/07 | 1,120 | 1,150 | 1,042 | 1,054 | -66 | -5.9 | 6,907,000 |
| 02/06 | 1,218 | 1,236 | 1,052 | 1,120 | -90 | -7.4 | 8,363,500 |
| 02/05 | 1,124 | 1,246 | 1,110 | 1,210 | +92 | +8.2 | 9,423,000 |
▶︎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
