決算new！
2024/05/14 発表
今期経常は1％増益、1円増配へ
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
ー
円
取引時間外
(ー)
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) | 2,046.0 (23/05/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,479.0 | 2,491.5 | 2,438.0 | 2,467.5 | -25.5 | -1.0 | 377,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,360.0 | 2,367.0 | 2,328.0 | 2,344.5 | -13.0 | -0.6 | 257,600 |
| 1/31 | 2,322.0 | 2,358.0 | 2,301.0 | 2,357.5 | +23.0 | +1.0 | 867,900 |
| 1/30 | 2,341.0 | 2,351.5 | 2,319.0 | 2,334.5 | +1.5 | +0.1 | 927,000 |
| 1/29 | 2,318.5 | 2,353.5 | 2,318.0 | 2,333.0 | +21.0 | +0.9 | 368,300 |
| 1/26 | 2,345.0 | 2,350.0 | 2,311.0 | 2,312.0 | -43.0 | -1.8 | 362,700 |
| 1/25 | 2,360.5 | 2,367.0 | 2,346.5 | 2,355.0 | -5.5 | -0.2 | 274,300 |
| 1/24 | 2,367.0 | 2,379.5 | 2,340.5 | 2,360.5 | -3.0 | -0.1 | 234,400 |
| 1/23 | 2,372.0 | 2,382.0 | 2,344.5 | 2,363.5 | -14.0 | -0.6 | 317,300 |
| 1/22 | 2,339.0 | 2,379.0 | 2,337.0 | 2,377.5 | +64.5 | +2.8 | 291,600 |
| 1/19 | 2,349.5 | 2,349.5 | 2,301.5 | 2,313.0 | -11.0 | -0.5 | 330,000 |
| 1/18 | 2,331.5 | 2,364.0 | 2,323.0 | 2,324.0 | -18.5 | -0.8 | 252,100 |
| 1/17 | 2,386.0 | 2,404.5 | 2,342.5 | 2,342.5 | -25.0 | -1.1 | 338,700 |
| 1/16 | 2,402.0 | 2,405.0 | 2,354.5 | 2,367.5 | -34.5 | -1.4 | 322,900 |
| 1/15 | 2,359.5 | 2,406.5 | 2,359.0 | 2,402.0 | +42.5 | +1.8 | 232,400 |
| 1/12 | 2,407.5 | 2,414.5 | 2,343.5 | 2,359.5 | -43.0 | -1.8 | 412,800 |
| 1/11 | 2,413.0 | 2,431.0 | 2,402.5 | 2,402.5 | +19.0 | +0.8 | 367,200 |
| 1/10 | 2,373.5 | 2,399.5 | 2,373.5 | 2,383.5 | +5.0 | +0.2 | 320,600 |
| 1/9 | 2,385.0 | 2,405.0 | 2,358.5 | 2,378.5 | +14.5 | +0.6 | 302,000 |
| 1/5 | 2,335.0 | 2,366.5 | 2,325.5 | 2,364.0 | +31.0 | +1.3 | 359,100 |
| 1/4 | 2,280.5 | 2,334.0 | 2,256.0 | 2,333.0 | +46.0 | +2.0 | 331,000 |
| 12/29 | 2,290.0 | 2,306.0 | 2,271.0 | 2,287.0 | +7.5 | +0.3 | 269,900 |
▶︎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