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
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,277.0 | 2,312.0 | 2,262.5 | 2,296.5 | -12.5 | -0.5 | 542,400 |
| 10/7 | 2,330.0 | 2,332.0 | 2,303.5 | 2,309.0 | -3.5 | -0.2 | 448,500 |
| 10/4 | 2,272.0 | 2,319.5 | 2,268.5 | 2,312.5 | +40.0 | +1.8 | 499,300 |
| 10/3 | 2,291.5 | 2,313.0 | 2,265.0 | 2,272.5 | +17.0 | +0.8 | 525,900 |
| 10/2 | 2,250.0 | 2,275.0 | 2,236.0 | 2,255.5 | -10.5 | -0.5 | 464,600 |
| 10/1 | 2,264.0 | 2,288.5 | 2,262.5 | 2,266.0 | +15.0 | +0.7 | 385,100 |
| 9/30 | 2,205.0 | 2,264.0 | 2,200.5 | 2,251.0 | -40.5 | -1.8 | 493,100 |
| 9/27 | 2,294.0 | 2,307.5 | 2,273.5 | 2,291.5 | -33.0 | -1.4 | 423,800 |
| 9/26 | 2,295.0 | 2,329.5 | 2,280.0 | 2,324.5 | +41.0 | +1.8 | 456,400 |
| 9/25 | 2,286.0 | 2,296.0 | 2,255.0 | 2,283.5 | -6.5 | -0.3 | 344,400 |
| 9/24 | 2,313.0 | 2,317.0 | 2,277.0 | 2,290.0 | +5.5 | +0.2 | 433,600 |
| 9/20 | 2,310.5 | 2,312.0 | 2,284.5 | 2,284.5 | -1.5 | -0.1 | 733,700 |
| 9/19 | 2,308.0 | 2,319.0 | 2,286.0 | 2,286.0 | -2.0 | -0.1 | 420,100 |
| 9/18 | 2,285.5 | 2,304.5 | 2,271.5 | 2,288.0 | +2.5 | +0.1 | 316,100 |
| 9/17 | 2,274.0 | 2,292.5 | 2,253.5 | 2,285.5 | +30.0 | +1.3 | 347,800 |
| 9/13 | 2,271.0 | 2,275.5 | 2,250.5 | 2,255.5 | -25.5 | -1.1 | 331,900 |
| 9/12 | 2,303.0 | 2,343.0 | 2,274.5 | 2,281.0 | +11.0 | +0.5 | 402,800 |
| 9/11 | 2,270.0 | 2,278.5 | 2,250.5 | 2,270.0 | -10.0 | -0.4 | 349,300 |
| 9/10 | 2,237.0 | 2,315.0 | 2,236.0 | 2,280.0 | +38.5 | +1.7 | 485,200 |
| 9/9 | 2,212.0 | 2,249.0 | 2,208.5 | 2,241.5 | +0.5 | +0.0 | 392,100 |
| 9/6 | 2,260.0 | 2,262.0 | 2,229.0 | 2,241.0 | -16.5 | -0.7 | 439,600 |
| 9/5 | 2,255.0 | 2,273.5 | 2,225.5 | 2,257.5 | -12.0 | -0.5 | 685,100 |
| 9/4 | 2,295.5 | 2,295.5 | 2,263.5 | 2,269.5 | -76.0 | -3.2 | 632,700 |
| 9/3 | 2,330.5 | 2,346.5 | 2,322.5 | 2,345.5 | +8.5 | +0.4 | 337,300 |
| 9/2 | 2,321.0 | 2,337.0 | 2,313.0 | 2,337.0 | +19.5 | +0.8 | 359,600 |
| 8/30 | 2,297.5 | 2,335.5 | 2,292.5 | 2,317.5 | +20.5 | +0.9 | 348,800 |
| 8/29 | 2,289.0 | 2,300.0 | 2,277.5 | 2,297.0 | -1.0 | +0.0 | 240,500 |
| 8/28 | 2,296.0 | 2,303.0 | 2,283.5 | 2,298.0 | -9.0 | -0.4 | 296,700 |
| 8/27 | 2,319.0 | 2,326.5 | 2,294.0 | 2,307.0 | -3.5 | -0.2 | 347,400 |
| 8/26 | 2,333.0 | 2,344.5 | 2,304.0 | 2,310.5 | -27.0 | -1.2 | 313,900 |
▶︎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
