5332東証P貸借
業種 ガラス・土石
ＴＯＴＯ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,690 (23/05/16) | 3,541 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,449 (24/04/30) | 3,642 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,280 | 4,449 | 4,045 | 4,117 | -220 | -5.1 | 6,710,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,339 | 4,442 | 4,291 | 4,337 | +138 | +3.3 | 5,105,100 |
| 4/19 | 4,319 | 4,382 | 4,182 | 4,199 | -150 | -3.5 | 3,826,500 |
| 4/12 | 4,243 | 4,379 | 4,211 | 4,349 | +137 | +3.3 | 3,732,700 |
| 4/5 | 4,300 | 4,314 | 4,049 | 4,212 | -60 | -1.4 | 4,862,600 |
| 3/29 | 4,148 | 4,335 | 4,122 | 4,272 | +90 | +2.2 | 5,297,200 |
| 3/22 | 4,299 | 4,325 | 4,127 | 4,182 | -90 | -2.1 | 4,101,400 |
| 3/15 | 4,180 | 4,357 | 4,093 | 4,272 | +140 | +3.4 | 5,334,200 |
| 3/8 | 4,189 | 4,298 | 4,100 | 4,132 | -24 | -0.6 | 5,611,400 |
| 3/1 | 3,980 | 4,183 | 3,964 | 4,156 | +246 | +6.3 | 8,525,800 |
| 2/22 | 3,720 | 3,925 | 3,696 | 3,910 | +220 | +6.0 | 5,134,500 |
| 2/16 | 3,759 | 3,769 | 3,642 | 3,690 | -65 | -1.7 | 4,371,100 |
| 2/9 | 3,955 | 4,007 | 3,720 | 3,755 | -165 | -4.2 | 5,302,700 |
| 2/2 | 4,015 | 4,058 | 3,767 | 3,920 | -88 | -2.2 | 5,674,400 |
| 1/26 | 3,907 | 4,048 | 3,901 | 4,008 | +126 | +3.3 | 4,461,700 |
| 1/19 | 3,917 | 3,927 | 3,794 | 3,882 | -36 | -0.9 | 4,305,700 |
| 1/12 | 3,864 | 4,007 | 3,846 | 3,918 | +94 | +2.5 | 3,402,700 |
| 1/5 | 3,745 | 3,867 | 3,701 | 3,824 | +111 | +3.0 | 1,701,000 |
| 12/29 | 3,634 | 3,718 | 3,600 | 3,713 | +79 | +2.2 | 2,238,600 |
| 12/22 | 3,630 | 3,773 | 3,609 | 3,634 | +1 | +0.0 | 3,303,400 |
| 12/15 | 3,643 | 3,715 | 3,541 | 3,633 | +16 | +0.4 | 3,928,800 |
| 12/8 | 3,785 | 3,810 | 3,591 | 3,617 | -159 | -4.2 | 3,386,700 |
| 12/1 | 3,839 | 3,846 | 3,763 | 3,776 | -72 | -1.9 | 2,813,000 |
| 11/24 | 3,910 | 3,948 | 3,825 | 3,848 | -54 | -1.4 | 1,994,500 |
| 11/17 | 3,933 | 3,960 | 3,818 | 3,902 | -34 | -0.9 | 3,210,000 |
| 11/10 | 3,790 | 3,943 | 3,780 | 3,936 | +205 | +5.5 | 3,960,300 |
| 11/2 | 3,668 | 3,853 | 3,568 | 3,731 | +61 | +1.7 | 5,066,700 |
| 10/27 | 3,651 | 3,730 | 3,603 | 3,670 | -4 | -0.1 | 3,501,600 |
| 10/20 | 3,781 | 3,790 | 3,668 | 3,674 | -117 | -3.1 | 2,688,000 |
| 10/13 | 3,819 | 3,828 | 3,758 | 3,791 | +28 | +0.7 | 2,523,000 |
| 10/6 | 3,890 | 3,937 | 3,682 | 3,763 | -100 | -2.6 | 4,474,600 |
▶︎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