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
(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) | 2,052.0 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635.0 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,545.0 | 2,557.0 | 2,510.5 | 2,520.0 | -21.0 | -0.8 | 360,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 2,277.5 | 2,285.5 | 2,265.5 | 2,279.5 | -9.0 | -0.4 | 228,200 |
| 12/27 | 2,281.5 | 2,292.0 | 2,265.5 | 2,288.5 | +5.0 | +0.2 | 272,800 |
| 12/26 | 2,297.0 | 2,308.0 | 2,269.0 | 2,283.5 | -5.0 | -0.2 | 320,800 |
| 12/25 | 2,287.0 | 2,300.0 | 2,275.0 | 2,288.5 | +29.5 | +1.3 | 342,800 |
| 12/22 | 2,221.0 | 2,259.0 | 2,220.0 | 2,259.0 | +43.5 | +2.0 | 283,200 |
| 12/21 | 2,215.0 | 2,220.0 | 2,202.0 | 2,215.5 | -20.0 | -0.9 | 429,000 |
| 12/20 | 2,232.0 | 2,248.0 | 2,228.0 | 2,235.5 | +23.5 | +1.1 | 368,500 |
| 12/19 | 2,193.5 | 2,219.5 | 2,176.0 | 2,212.0 | +28.0 | +1.3 | 339,800 |
| 12/18 | 2,173.0 | 2,194.0 | 2,156.0 | 2,184.0 | -7.5 | -0.3 | 541,900 |
| 12/15 | 2,180.0 | 2,195.0 | 2,168.5 | 2,191.5 | -3.5 | -0.2 | 877,700 |
| 12/14 | 2,230.0 | 2,232.0 | 2,195.0 | 2,195.0 | -28.5 | -1.3 | 446,300 |
| 12/13 | 2,263.0 | 2,266.5 | 2,221.0 | 2,223.5 | -45.5 | -2.0 | 530,600 |
| 12/12 | 2,284.0 | 2,284.5 | 2,262.0 | 2,269.0 | -2.5 | -0.1 | 394,000 |
| 12/11 | 2,255.0 | 2,282.0 | 2,238.5 | 2,271.5 | +17.5 | +0.8 | 962,100 |
| 12/8 | 2,285.0 | 2,292.0 | 2,246.0 | 2,254.0 | -70.0 | -3.0 | 540,700 |
▶︎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