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
2,292.9
円
取引時間外
(21:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,256.0 | 2,310.0 | 2,254.5 | 2,303.5 | +49.5 | +2.2 | 401,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 2,435.5 | 2,454.0 | 2,422.5 | 2,435.0 | -21.0 | -0.9 | 745,500 |
| 10/13 | 2,486.0 | 2,497.5 | 2,444.0 | 2,456.0 | -73.0 | -2.9 | 873,200 |
| 10/12 | 2,555.5 | 2,561.5 | 2,516.5 | 2,529.0 | -15.0 | -0.6 | 796,200 |
| 10/11 | 2,548.0 | 2,564.0 | 2,538.5 | 2,544.0 | -5.5 | -0.2 | 400,200 |
| 10/10 | 2,551.0 | 2,568.5 | 2,505.5 | 2,549.5 | -15.0 | -0.6 | 894,100 |
| 10/6 | 2,526.5 | 2,593.5 | 2,525.5 | 2,564.5 | +35.5 | +1.4 | 491,100 |
| 10/5 | 2,452.5 | 2,532.0 | 2,446.0 | 2,529.0 | +69.0 | +2.8 | 604,700 |
| 10/4 | 2,470.0 | 2,513.5 | 2,448.5 | 2,460.0 | -40.5 | -1.6 | 1,276,700 |
| 10/3 | 2,493.5 | 2,530.0 | 2,490.0 | 2,500.5 | -25.5 | -1.0 | 994,900 |
| 10/2 | 2,475.5 | 2,566.0 | 2,471.5 | 2,526.0 | +78.5 | +3.2 | 983,600 |
| 9/29 | 2,487.0 | 2,499.5 | 2,439.0 | 2,447.5 | -29.5 | -1.2 | 591,800 |
| 9/28 | 2,485.5 | 2,505.5 | 2,452.5 | 2,477.0 | -45.0 | -1.8 | 764,800 |
| 9/27 | 2,566.0 | 2,576.5 | 2,501.0 | 2,522.0 | -70.0 | -2.7 | 1,060,400 |
| 9/26 | 2,610.0 | 2,626.0 | 2,590.5 | 2,592.0 | -40.5 | -1.5 | 652,000 |
| 9/25 | 2,704.5 | 2,705.0 | 2,632.0 | 2,632.5 | -73.5 | -2.7 | 668,900 |
| 9/22 | 2,722.0 | 2,735.5 | 2,696.5 | 2,706.0 | -54.5 | -2.0 | 566,300 |
| 9/21 | 2,750.0 | 2,794.0 | 2,748.0 | 2,760.5 | -4.5 | -0.2 | 410,900 |
| 9/20 | 2,777.5 | 2,796.5 | 2,756.5 | 2,765.0 | -37.0 | -1.3 | 578,700 |
| 9/19 | 2,743.5 | 2,802.0 | 2,728.5 | 2,802.0 | +48.0 | +1.7 | 523,600 |
| 9/15 | 2,700.0 | 2,768.0 | 2,700.0 | 2,754.0 | +65.0 | +2.4 | 1,118,000 |
| 9/14 | 2,629.5 | 2,703.0 | 2,621.5 | 2,689.0 | +66.0 | +2.5 | 646,000 |
| 9/13 | 2,600.0 | 2,645.0 | 2,600.0 | 2,623.0 | +9.5 | +0.4 | 645,200 |
| 9/12 | 2,593.0 | 2,614.0 | 2,580.0 | 2,613.5 | +46.0 | +1.8 | 604,600 |
| 9/11 | 2,567.0 | 2,583.5 | 2,556.5 | 2,567.5 | -1.5 | -0.1 | 441,500 |
| 9/8 | 2,573.5 | 2,615.5 | 2,565.0 | 2,569.0 | -33.5 | -1.3 | 604,100 |
| 9/7 | 2,590.0 | 2,619.0 | 2,580.5 | 2,602.5 | +8.0 | +0.3 | 531,000 |
| 9/6 | 2,567.5 | 2,612.0 | 2,552.5 | 2,594.5 | -12.5 | -0.5 | 604,600 |
| 9/5 | 2,625.0 | 2,625.0 | 2,583.5 | 2,607.0 | -20.0 | -0.8 | 768,100 |
| 9/4 | 2,648.5 | 2,667.5 | 2,613.5 | 2,627.0 | -35.5 | -1.3 | 1,043,800 |
| 9/1 | 2,611.0 | 2,669.0 | 2,602.5 | 2,662.5 | +25.5 | +1.0 | 690,700 |
▶︎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
