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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,745 | 4,449 | 3,642 | 4,117 | +404 | +10.9 | 87,461,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,465 | 5,130 | 3,541 | 3,713 | -787 | -17.5 | 160,120,400 |
| 2022 | 5,290 | 5,380 | 4,105 | 4,500 | -790 | -14.9 | 129,704,400 |
| 2021 | 6,240 | 7,380 | 4,995 | 5,290 | -910 | -14.7 | 121,458,300 |
| 2020 | 4,525 | 6,290 | 3,050 | 6,200 | +1,560 | +33.6 | 133,465,100 |
| 2019 | 3,685 | 4,965 | 3,665 | 4,640 | +830 | +21.8 | 133,450,600 |
| 2018 | 6,750 | 6,950 | 3,705 | 3,810 | -2,840 | -42.7 | 173,673,100 |
| 2017 | 4,660 | 6,700 | 3,990 | 6,650 | +2,025 | +43.8 | 136,141,700 |
| 2016 | 4,235 | 4,730 | 2,939 | 4,625 | +340 | +7.9 | 211,663,300 |
| 2015 | 2,796 | 4,608 | 2,474 | 4,285 | +1,469 | +52.2 | 239,625,800 |
| 2014 | 3,334 | 3,516 | 2,100 | 2,816 | -518 | -15.5 | 219,495,000 |
| 2013 | 1,324 | 3,376 | 1,314 | 3,334 | +2,042 | +158.1 | 240,338,500 |
| 2012 | 1,196 | 1,298 | 1,014 | 1,292 | +104 | +8.8 | 180,766,500 |
| 2011 | 1,196 | 1,484 | 1,130 | 1,188 | +10 | +0.9 | 216,321,000 |
| 2010 | 1,174 | 1,340 | 1,038 | 1,178 | +4 | +0.3 | 174,925,500 |
| 2009 | 1,154 | 1,418 | 782 | 1,174 | +58 | +5.2 | 197,485,000 |
| 2008 | 1,774 | 1,992 | 958 | 1,116 | -658 | -37.1 | 279,405,500 |
| 2007 | 2,390 | 2,650 | 1,444 | 1,774 | -610 | -25.6 | 284,900,000 |
| 2006 | 2,002 | 2,660 | 1,864 | 2,384 | +390 | +19.6 | 205,815,000 |
| 2005 | 1,936 | 2,258 | 1,606 | 1,994 | +38 | +1.9 | 217,876,000 |
| 2004 | 1,840 | 2,558 | 1,682 | 1,956 | +140 | +7.7 | 164,613,000 |
| 2003 | 894 | 1,946 | 894 | 1,816 | +938 | +106.8 | 188,790,500 |
| 2002 | 1,288 | 1,320 | 748 | 878 | -372 | -29.8 | 108,202,000 |
| 2001 | 1,650 | 1,904 | 1,176 | 1,250 | -380 | -23.3 | 110,074,000 |
| 2000 | 1,236 | 1,956 | 1,004 | 1,630 | +394 | +31.9 | 159,518,500 |
| 1999 | 1,774 | 2,110 | 1,236 | 1,236 | -578 | -31.9 | 71,037,500 |
| 1998 | 1,652 | 2,180 | 1,460 | 1,814 | +146 | +8.8 | 58,203,500 |
| 1997 | 2,418 | 3,100 | 1,560 | 1,668 | -731 | -30.5 | 76,086,013 |
| 1996 | 2,690 | 3,018 | 2,327 | 2,399 | -219 | -8.4 | 46,670,298 |
| 1995 | 2,963 | 3,199 | 2,199 | 2,618 | -345 | -11.6 | 48,992,950 |
| 1994 | 3,236 | 3,799 | 2,672 | 2,963 | -364 | -10.9 | 42,314,843 |
▶︎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