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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 2,452.0 | 2,466.5 | 2,447.0 | 2,457.0 | 0 | 0.0 | 409,600 |
| 7/9 | 2,460.5 | 2,469.0 | 2,446.5 | 2,457.0 | -7.0 | -0.3 | 456,900 |
| 7/8 | 2,477.0 | 2,479.5 | 2,464.0 | 2,464.0 | -20.0 | -0.8 | 492,300 |
| 7/5 | 2,511.0 | 2,519.5 | 2,476.5 | 2,484.0 | -43.0 | -1.7 | 575,500 |
| 7/4 | 2,542.0 | 2,553.0 | 2,523.5 | 2,527.0 | -18.0 | -0.7 | 385,000 |
| 7/3 | 2,532.0 | 2,552.0 | 2,522.0 | 2,545.0 | -3.5 | -0.1 | 493,800 |
| 7/2 | 2,536.0 | 2,565.5 | 2,528.5 | 2,548.5 | +1.5 | +0.1 | 328,100 |
| 7/1 | 2,530.5 | 2,547.0 | 2,524.5 | 2,547.0 | +22.0 | +0.9 | 256,800 |
| 6/28 | 2,564.0 | 2,572.5 | 2,519.5 | 2,525.0 | -37.0 | -1.4 | 356,400 |
| 6/27 | 2,538.0 | 2,562.5 | 2,530.0 | 2,562.0 | +24.0 | +1.0 | 259,300 |
| 6/26 | 2,546.0 | 2,547.0 | 2,523.0 | 2,538.0 | -4.0 | -0.2 | 224,600 |
| 6/25 | 2,529.5 | 2,544.0 | 2,512.5 | 2,542.0 | +23.0 | +0.9 | 263,400 |
| 6/24 | 2,509.0 | 2,550.0 | 2,503.5 | 2,519.0 | +25.5 | +1.0 | 391,200 |
| 6/21 | 2,508.0 | 2,509.5 | 2,481.5 | 2,493.5 | +0.5 | +0.0 | 433,200 |
| 6/20 | 2,480.0 | 2,494.5 | 2,464.0 | 2,493.0 | +30.5 | +1.2 | 319,100 |
| 6/19 | 2,450.0 | 2,465.0 | 2,450.0 | 2,462.5 | +13.5 | +0.6 | 159,900 |
| 6/18 | 2,475.5 | 2,481.0 | 2,437.0 | 2,449.0 | -28.5 | -1.2 | 321,100 |
| 6/17 | 2,492.5 | 2,498.0 | 2,467.5 | 2,477.5 | -29.5 | -1.2 | 336,800 |
| 6/14 | 2,453.0 | 2,507.5 | 2,450.0 | 2,507.0 | +53.0 | +2.2 | 522,700 |
| 6/13 | 2,476.5 | 2,483.5 | 2,445.5 | 2,454.0 | -22.5 | -0.9 | 291,700 |
| 6/12 | 2,502.0 | 2,503.5 | 2,454.0 | 2,476.5 | -20.5 | -0.8 | 437,500 |
| 6/11 | 2,479.0 | 2,503.5 | 2,465.0 | 2,497.0 | +14.5 | +0.6 | 543,500 |
| 6/10 | 2,508.0 | 2,515.5 | 2,441.5 | 2,482.5 | -37.5 | -1.5 | 630,500 |
| 6/7 | 2,545.0 | 2,557.0 | 2,510.5 | 2,520.0 | -21.0 | -0.8 | 360,300 |
| 6/6 | 2,527.0 | 2,550.5 | 2,511.0 | 2,541.0 | +2.5 | +0.1 | 313,900 |
| 6/5 | 2,536.5 | 2,550.0 | 2,511.5 | 2,538.5 | -14.5 | -0.6 | 303,000 |
| 6/4 | 2,579.5 | 2,579.5 | 2,519.5 | 2,553.0 | -49.5 | -1.9 | 606,900 |
| 6/3 | 2,610.0 | 2,635.0 | 2,589.5 | 2,602.5 | +4.0 | +0.2 | 488,800 |
| 5/31 | 2,623.5 | 2,624.0 | 2,583.0 | 2,598.5 | -21.0 | -0.8 | 459,300 |
| 5/30 | 2,548.5 | 2,628.0 | 2,548.5 | 2,619.5 | +38.5 | +1.5 | 481,500 |
▶︎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
