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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518.0 | -21.5 | -0.9 | 499,900 |
| 2/28 | 2,517.0 | 2,543.5 | 2,507.0 | 2,539.5 | +22.5 | +0.9 | 409,500 |
| 2/27 | 2,490.5 | 2,524.0 | 2,480.0 | 2,517.0 | +10.0 | +0.4 | 467,800 |
| 2/26 | 2,528.0 | 2,557.5 | 2,499.0 | 2,507.0 | +15.0 | +0.6 | 396,300 |
| 2/22 | 2,498.0 | 2,504.0 | 2,483.0 | 2,492.0 | +18.0 | +0.7 | 304,800 |
| 2/21 | 2,474.5 | 2,480.0 | 2,452.0 | 2,474.0 | +6.0 | +0.2 | 262,100 |
| 2/20 | 2,509.5 | 2,510.0 | 2,454.5 | 2,468.0 | -27.5 | -1.1 | 389,100 |
| 2/19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | +27.0 | +1.1 | 319,300 |
| 2/16 | 2,449.5 | 2,477.0 | 2,438.0 | 2,468.5 | +25.0 | +1.0 | 297,100 |
| 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 |
▶︎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
