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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,344.5 | 2,352.5 | 2,313.0 | 2,313.0 | -46.5 | -2.0 | 386,400 |
| 11/28 | 2,381.0 | 2,385.0 | 2,358.5 | 2,359.5 | -19.5 | -0.8 | 218,300 |
| 11/27 | 2,383.0 | 2,395.5 | 2,369.0 | 2,379.0 | +3.5 | +0.2 | 259,600 |
| 11/24 | 2,409.0 | 2,410.0 | 2,370.0 | 2,375.5 | -11.5 | -0.5 | 220,400 |
| 11/22 | 2,365.5 | 2,408.0 | 2,363.0 | 2,387.0 | +16.5 | +0.7 | 233,200 |
| 11/21 | 2,383.0 | 2,405.5 | 2,361.0 | 2,370.5 | -3.0 | -0.1 | 326,100 |
| 11/20 | 2,400.0 | 2,409.0 | 2,352.5 | 2,373.5 | -41.5 | -1.7 | 727,800 |
| 11/17 | 2,374.5 | 2,416.0 | 2,370.0 | 2,415.0 | +40.0 | +1.7 | 505,500 |
| 11/16 | 2,398.5 | 2,407.5 | 2,368.0 | 2,375.0 | -27.5 | -1.1 | 403,900 |
| 11/15 | 2,413.0 | 2,428.5 | 2,385.5 | 2,402.5 | +5.0 | +0.2 | 306,000 |
| 11/14 | 2,387.5 | 2,407.5 | 2,387.5 | 2,397.5 | +6.0 | +0.3 | 346,900 |
| 11/13 | 2,400.0 | 2,408.5 | 2,379.0 | 2,391.5 | +11.0 | +0.5 | 306,300 |
| 11/10 | 2,340.0 | 2,389.0 | 2,339.0 | 2,380.5 | +26.0 | +1.1 | 376,000 |
| 11/9 | 2,341.5 | 2,372.5 | 2,338.0 | 2,354.5 | +10.5 | +0.5 | 496,700 |
| 11/8 | 2,375.0 | 2,387.5 | 2,333.0 | 2,344.0 | -23.5 | -1.0 | 927,700 |
| 11/7 | 2,500.0 | 2,505.0 | 2,366.5 | 2,367.5 | -112.5 | -4.5 | 1,156,400 |
| 11/6 | 2,489.0 | 2,497.0 | 2,442.0 | 2,480.0 | +35.5 | +1.5 | 913,700 |
| 11/2 | 2,527.0 | 2,558.0 | 2,437.5 | 2,444.5 | -82.5 | -3.3 | 920,900 |
| 11/1 | 2,525.0 | 2,557.5 | 2,507.0 | 2,527.0 | +2.0 | +0.1 | 768,700 |
| 10/31 | 2,531.0 | 2,543.0 | 2,499.5 | 2,525.0 | +44.0 | +1.8 | 805,600 |
| 10/30 | 2,507.5 | 2,514.0 | 2,461.0 | 2,481.0 | -49.0 | -1.9 | 576,600 |
| 10/27 | 2,505.5 | 2,544.0 | 2,495.0 | 2,530.0 | +69.5 | +2.8 | 362,000 |
| 10/26 | 2,497.0 | 2,511.0 | 2,437.5 | 2,460.5 | -37.5 | -1.5 | 402,600 |
| 10/25 | 2,491.0 | 2,519.5 | 2,484.0 | 2,498.0 | +37.5 | +1.5 | 621,200 |
| 10/24 | 2,462.0 | 2,468.0 | 2,402.0 | 2,460.5 | +24.5 | +1.0 | 506,100 |
| 10/23 | 2,453.0 | 2,469.5 | 2,433.0 | 2,436.0 | -24.5 | -1.0 | 582,700 |
| 10/20 | 2,465.5 | 2,479.0 | 2,451.5 | 2,460.5 | -29.5 | -1.2 | 489,900 |
| 10/19 | 2,462.5 | 2,502.5 | 2,462.5 | 2,490.0 | +5.0 | +0.2 | 467,400 |
| 10/18 | 2,483.5 | 2,505.5 | 2,460.5 | 2,485.0 | +15.5 | +0.6 | 323,600 |
| 10/17 | 2,457.5 | 2,495.5 | 2,453.0 | 2,469.5 | +34.5 | +1.4 | 438,800 |
▶︎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
