！決算発表予定日 2024/05/14
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
2,391.1
円
(20:38)
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 |
|---|---|
| 2,802.0 (23/09/19) | 1,859.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,633.0 (24/03/21) | 2,256.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,382.5 | 2,399.0 | 2,353.0 | 2,379.0 | -12.5 | -0.5 | 391,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,346.5 | 2,393.5 | 2,340.0 | 2,391.5 | +60.0 | +2.6 | 308,600 |
| 4/17 | 2,385.0 | 2,385.5 | 2,331.5 | 2,331.5 | -48.5 | -2.0 | 588,700 |
| 4/16 | 2,391.0 | 2,398.0 | 2,367.5 | 2,380.0 | -29.5 | -1.2 | 501,000 |
| 4/15 | 2,375.0 | 2,415.0 | 2,370.0 | 2,409.5 | +9.0 | +0.4 | 421,200 |
| 4/12 | 2,438.0 | 2,441.0 | 2,397.0 | 2,400.5 | -39.0 | -1.6 | 379,000 |
| 4/11 | 2,396.0 | 2,443.5 | 2,383.0 | 2,439.5 | +25.5 | +1.1 | 317,900 |
| 4/10 | 2,414.0 | 2,439.0 | 2,407.0 | 2,414.0 | -8.0 | -0.3 | 295,800 |
| 4/9 | 2,447.0 | 2,455.0 | 2,410.5 | 2,422.0 | -25.0 | -1.0 | 380,000 |
| 4/8 | 2,474.0 | 2,480.0 | 2,429.0 | 2,447.0 | -27.5 | -1.1 | 274,000 |
| 4/5 | 2,418.0 | 2,478.5 | 2,412.0 | 2,474.5 | +40.5 | +1.7 | 366,500 |
| 4/4 | 2,428.0 | 2,461.5 | 2,419.0 | 2,434.0 | +13.0 | +0.5 | 299,200 |
| 4/3 | 2,421.5 | 2,433.0 | 2,410.0 | 2,421.0 | -7.0 | -0.3 | 370,700 |
| 4/2 | 2,441.0 | 2,441.5 | 2,411.5 | 2,428.0 | -13.0 | -0.5 | 333,200 |
| 4/1 | 2,449.0 | 2,503.0 | 2,441.0 | 2,441.0 | +2.5 | +0.1 | 466,100 |
| 3/29 | 2,429.5 | 2,439.0 | 2,404.5 | 2,438.5 | +59.0 | +2.5 | 325,800 |
| 3/28 | 2,500.0 | 2,501.0 | 2,373.5 | 2,379.5 | -165.0 | -6.5 | 666,500 |
| 3/27 | 2,550.0 | 2,561.0 | 2,537.5 | 2,544.5 | +27.0 | +1.1 | 548,600 |
| 3/26 | 2,527.0 | 2,528.0 | 2,485.5 | 2,517.5 | -7.0 | -0.3 | 237,800 |
| 3/25 | 2,576.0 | 2,576.0 | 2,519.5 | 2,524.5 | -40.5 | -1.6 | 498,400 |
| 3/22 | 2,599.5 | 2,603.5 | 2,550.0 | 2,565.0 | -32.5 | -1.3 | 349,000 |
| 3/21 | 2,559.0 | 2,633.0 | 2,558.5 | 2,597.5 | +47.0 | +1.8 | 468,600 |
| 3/19 | 2,580.0 | 2,593.0 | 2,531.0 | 2,550.5 | -22.5 | -0.9 | 338,100 |
| 3/18 | 2,576.0 | 2,577.0 | 2,535.0 | 2,573.0 | +6.0 | +0.2 | 441,800 |
| 3/15 | 2,466.0 | 2,598.0 | 2,440.0 | 2,567.0 | +133.0 | +5.5 | 1,608,200 |
| 3/14 | 2,426.0 | 2,434.5 | 2,410.0 | 2,434.0 | +12.5 | +0.5 | 221,000 |
| 3/13 | 2,432.0 | 2,459.0 | 2,414.0 | 2,421.5 | -15.0 | -0.6 | 288,400 |
| 3/12 | 2,460.0 | 2,461.0 | 2,410.0 | 2,436.5 | -21.0 | -0.9 | 237,500 |
| 3/11 | 2,450.0 | 2,476.0 | 2,420.0 | 2,457.5 | +6.0 | +0.2 | 360,900 |
| 3/8 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | +6.5 | +0.3 | 391,300 |
| 3/7 | 2,457.0 | 2,472.5 | 2,432.5 | 2,445.0 | -22.0 | -0.9 | 350,900 |
▶︎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