！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
2,380
円
(23:35)
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) | 1,945.0 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,428.0 | 2,432.5 | 2,403.5 | 2,411.0 | -6.0 | -0.3 | 379,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,434.0 | 2,476.5 | 2,418.0 | 2,467.0 | +17.0 | +0.7 | 310,000 |
| 3/5 | 2,442.0 | 2,460.0 | 2,411.0 | 2,450.0 | -9.0 | -0.4 | 423,700 |
| 3/4 | 2,481.0 | 2,504.5 | 2,455.5 | 2,459.0 | -26.0 | -1.1 | 411,400 |
| 3/1 | 2,520.0 | 2,520.0 | 2,476.5 | 2,485.0 | -33.0 | -1.3 | 464,300 |
| 2/29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518.0 | -21.5 | -0.9 | 499,900 |
| 2/28 | 2,517.0 | 2,543.5 | 2,507.0 | 2,539.5 | +22.5 | +0.9 | 409,500 |
| 2/27 | 2,490.5 | 2,524.0 | 2,480.0 | 2,517.0 | +10.0 | +0.4 | 467,800 |
| 2/26 | 2,528.0 | 2,557.5 | 2,499.0 | 2,507.0 | +15.0 | +0.6 | 396,300 |
| 2/22 | 2,498.0 | 2,504.0 | 2,483.0 | 2,492.0 | +18.0 | +0.7 | 304,800 |
| 2/21 | 2,474.5 | 2,480.0 | 2,452.0 | 2,474.0 | +6.0 | +0.2 | 262,100 |
| 2/20 | 2,509.5 | 2,510.0 | 2,454.5 | 2,468.0 | -27.5 | -1.1 | 389,100 |
| 2/19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | +27.0 | +1.1 | 319,300 |
| 2/16 | 2,449.5 | 2,477.0 | 2,438.0 | 2,468.5 | +25.0 | +1.0 | 297,100 |
| 2/15 | 2,480.0 | 2,481.0 | 2,407.0 | 2,443.5 | -25.5 | -1.0 | 356,900 |
| 2/14 | 2,470.5 | 2,498.5 | 2,454.5 | 2,469.0 | +3.5 | +0.1 | 577,500 |
| 2/13 | 2,399.0 | 2,492.0 | 2,396.5 | 2,465.5 | +98.0 | +4.1 | 875,100 |
| 2/9 | 2,448.0 | 2,465.0 | 2,367.5 | 2,367.5 | -100.5 | -4.1 | 777,600 |
| 2/8 | 2,582.5 | 2,584.5 | 2,460.0 | 2,468.0 | +64.0 | +2.7 | 1,389,600 |
| 2/7 | 2,389.0 | 2,411.0 | 2,371.5 | 2,404.0 | +26.5 | +1.1 | 576,500 |
| 2/6 | 2,356.5 | 2,385.0 | 2,352.0 | 2,377.5 | +23.0 | +1.0 | 318,200 |
| 2/5 | 2,350.0 | 2,368.5 | 2,348.0 | 2,354.5 | +21.5 | +0.9 | 303,000 |
| 2/2 | 2,365.0 | 2,365.0 | 2,329.5 | 2,333.0 | -11.5 | -0.5 | 217,900 |
▶︎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