5901東証P貸借
業種 金属製品
東洋製罐グループホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,635.0 (24/06/03) | 2,026.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635.0 (24/06/03) | 2,026.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,260.0 | 2,261.0 | 2,249.5 | 2,254.0 | +4.5 | +0.2 | 366,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,234.0 | 2,259.5 | 2,232.5 | 2,249.5 | +11.5 | +0.5 | 318,200 |
| 11/19 | 2,224.5 | 2,246.5 | 2,224.5 | 2,238.0 | +13.5 | +0.6 | 381,000 |
| 11/18 | 2,232.5 | 2,246.0 | 2,217.5 | 2,224.5 | -8.0 | -0.4 | 373,500 |
| 11/15 | 2,247.0 | 2,257.5 | 2,232.5 | 2,232.5 | +13.5 | +0.6 | 532,400 |
| 11/14 | 2,220.0 | 2,233.5 | 2,211.5 | 2,219.0 | +8.0 | +0.4 | 286,300 |
| 11/13 | 2,215.5 | 2,228.5 | 2,206.0 | 2,211.0 | +2.0 | +0.1 | 459,500 |
| 11/12 | 2,200.0 | 2,217.5 | 2,196.5 | 2,209.0 | +9.0 | +0.4 | 631,200 |
| 11/11 | 2,248.0 | 2,252.0 | 2,192.0 | 2,200.0 | -98.0 | -4.3 | 974,400 |
| 11/8 | 2,308.0 | 2,313.0 | 2,288.5 | 2,298.0 | -10.5 | -0.5 | 426,000 |
| 11/7 | 2,290.0 | 2,321.0 | 2,286.0 | 2,308.5 | +34.0 | +1.5 | 538,200 |
| 11/6 | 2,277.0 | 2,300.0 | 2,267.5 | 2,274.5 | +22.5 | +1.0 | 408,000 |
| 11/5 | 2,253.5 | 2,267.0 | 2,247.5 | 2,252.0 | -1.5 | -0.1 | 450,700 |
| 11/1 | 2,263.0 | 2,268.5 | 2,250.0 | 2,253.5 | -37.5 | -1.6 | 291,100 |
| 10/31 | 2,286.0 | 2,292.0 | 2,274.5 | 2,291.0 | +11.0 | +0.5 | 427,300 |
| 10/30 | 2,299.0 | 2,307.5 | 2,280.0 | 2,280.0 | -9.0 | -0.4 | 1,715,000 |
| 10/29 | 2,273.0 | 2,293.5 | 2,273.0 | 2,289.0 | +23.0 | +1.0 | 322,100 |
| 10/28 | 2,242.5 | 2,272.5 | 2,237.5 | 2,266.0 | +23.5 | +1.1 | 321,600 |
| 10/25 | 2,242.0 | 2,245.5 | 2,227.5 | 2,242.5 | -4.0 | -0.2 | 381,600 |
| 10/24 | 2,229.5 | 2,253.5 | 2,215.5 | 2,246.5 | +7.0 | +0.3 | 362,600 |
| 10/23 | 2,241.0 | 2,256.5 | 2,228.5 | 2,239.5 | -1.5 | -0.1 | 409,000 |
| 10/22 | 2,235.0 | 2,252.0 | 2,225.0 | 2,241.0 | +1.0 | +0.0 | 416,100 |
| 10/21 | 2,256.0 | 2,267.5 | 2,239.0 | 2,240.0 | -4.0 | -0.2 | 252,000 |
| 10/18 | 2,263.0 | 2,271.0 | 2,240.0 | 2,244.0 | -10.5 | -0.5 | 282,100 |
| 10/17 | 2,264.5 | 2,264.5 | 2,250.0 | 2,254.5 | +0.5 | +0.0 | 206,000 |
| 10/16 | 2,255.0 | 2,278.0 | 2,245.0 | 2,254.0 | -21.0 | -0.9 | 258,200 |
| 10/15 | 2,306.0 | 2,306.0 | 2,274.0 | 2,275.0 | -19.5 | -0.9 | 442,000 |
| 10/11 | 2,296.5 | 2,297.0 | 2,283.5 | 2,294.5 | -9.5 | -0.4 | 284,500 |
| 10/10 | 2,319.0 | 2,324.5 | 2,300.0 | 2,304.0 | -1.0 | +0.0 | 209,000 |
| 10/9 | 2,310.5 | 2,326.0 | 2,292.5 | 2,305.0 | +8.5 | +0.4 | 275,800 |
| 10/8 | 2,277.0 | 2,312.0 | 2,262.5 | 2,296.5 | -12.5 | -0.5 | 542,400 |
▶︎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
