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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,349.5 | 2,359.0 | 2,331.5 | 2,337.5 | -3.0 | -0.1 | 305,100 |
| 8/22 | 2,331.0 | 2,341.5 | 2,317.0 | 2,340.5 | +11.0 | +0.5 | 374,700 |
| 8/21 | 2,320.0 | 2,344.5 | 2,313.0 | 2,329.5 | -9.5 | -0.4 | 308,800 |
| 8/20 | 2,329.0 | 2,351.0 | 2,315.5 | 2,339.0 | +19.5 | +0.8 | 309,200 |
| 8/19 | 2,364.5 | 2,364.5 | 2,317.5 | 2,319.5 | -54.0 | -2.3 | 357,800 |
| 8/16 | 2,370.0 | 2,377.0 | 2,349.5 | 2,373.5 | +49.5 | +2.1 | 362,200 |
| 8/15 | 2,320.5 | 2,337.5 | 2,314.0 | 2,324.0 | +20.0 | +0.9 | 352,200 |
| 8/14 | 2,275.0 | 2,319.5 | 2,265.5 | 2,304.0 | +4.0 | +0.2 | 365,200 |
| 8/13 | 2,284.5 | 2,321.0 | 2,270.0 | 2,300.0 | +38.5 | +1.7 | 367,000 |
| 8/9 | 2,286.0 | 2,300.0 | 2,228.0 | 2,261.5 | +25.5 | +1.1 | 580,500 |
| 8/8 | 2,225.0 | 2,276.5 | 2,203.5 | 2,236.0 | -21.5 | -1.0 | 491,100 |
| 8/7 | 2,187.5 | 2,307.5 | 2,185.0 | 2,257.5 | +21.0 | +0.9 | 539,300 |
| 8/6 | 2,128.5 | 2,306.5 | 2,125.0 | 2,236.5 | +208.0 | +10.3 | 772,800 |
| 8/5 | 2,247.5 | 2,265.5 | 2,026.5 | 2,028.5 | -403.0 | -16.6 | 1,352,900 |
| 8/2 | 2,447.5 | 2,459.5 | 2,382.5 | 2,431.5 | -116.0 | -4.6 | 1,020,500 |
| 8/1 | 2,577.0 | 2,577.0 | 2,520.5 | 2,547.5 | -36.5 | -1.4 | 493,600 |
| 7/31 | 2,520.0 | 2,592.0 | 2,512.5 | 2,584.0 | +65.5 | +2.6 | 944,000 |
| 7/30 | 2,514.0 | 2,525.5 | 2,502.0 | 2,518.5 | +4.5 | +0.2 | 446,900 |
| 7/29 | 2,494.0 | 2,526.5 | 2,487.0 | 2,514.0 | +41.0 | +1.7 | 339,400 |
| 7/26 | 2,459.0 | 2,498.0 | 2,456.5 | 2,473.0 | +23.0 | +0.9 | 291,300 |
| 7/25 | 2,471.0 | 2,471.0 | 2,412.0 | 2,450.0 | -23.0 | -0.9 | 519,600 |
| 7/24 | 2,512.5 | 2,514.5 | 2,472.5 | 2,473.0 | -43.0 | -1.7 | 320,100 |
| 7/23 | 2,491.5 | 2,517.0 | 2,486.5 | 2,516.0 | +38.5 | +1.6 | 257,900 |
| 7/22 | 2,495.0 | 2,504.5 | 2,475.0 | 2,477.5 | -11.5 | -0.5 | 185,100 |
| 7/19 | 2,503.0 | 2,505.0 | 2,474.5 | 2,489.0 | -14.0 | -0.6 | 173,800 |
| 7/18 | 2,494.0 | 2,515.0 | 2,486.0 | 2,503.0 | -2.0 | -0.1 | 431,800 |
| 7/17 | 2,485.0 | 2,517.0 | 2,480.5 | 2,505.0 | +26.5 | +1.1 | 299,600 |
| 7/16 | 2,485.0 | 2,492.0 | 2,472.0 | 2,478.5 | -7.0 | -0.3 | 278,400 |
| 7/12 | 2,474.0 | 2,513.0 | 2,461.5 | 2,485.5 | +11.5 | +0.5 | 429,100 |
| 7/11 | 2,471.0 | 2,493.0 | 2,466.5 | 2,474.0 | +17.0 | +0.7 | 458,000 |
▶︎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
