!決算発表予定日 2024/05/14
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
2,380
円
(23:35)
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) | 1,945.0 (23/05/09) |
年初来高値 | 年初来安値 |
---|---|
2,633.0 (24/03/21) | 2,256.0 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,396.5 | 2,432.5 | 2,390.0 | 2,411.0 | -32.0 | -1.3 | 1,306,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,449.0 | 2,503.0 | 2,331.5 | 2,443.0 | +4.5 | +0.2 | 7,964,200 |
24/03 | 2,520.0 | 2,633.0 | 2,373.5 | 2,438.5 | -79.5 | -3.2 | 8,942,200 |
24/02 | 2,360.0 | 2,584.5 | 2,328.0 | 2,518.0 | +160.5 | +6.8 | 8,995,800 |
24/01 | 2,280.5 | 2,431.0 | 2,256.0 | 2,357.5 | +70.5 | +3.1 | 7,212,300 |
23/12 | 2,318.0 | 2,348.5 | 2,156.0 | 2,287.0 | -7.5 | -0.3 | 9,797,700 |
23/11 | 2,525.0 | 2,558.0 | 2,267.0 | 2,294.5 | -230.5 | -9.1 | 10,411,500 |
23/10 | 2,475.5 | 2,593.5 | 2,402.0 | 2,525.0 | +77.5 | +3.2 | 13,636,700 |
23/09 | 2,611.0 | 2,802.0 | 2,439.0 | 2,447.5 | -189.5 | -7.2 | 13,515,000 |
23/08 | 2,296.5 | 2,658.5 | 2,225.0 | 2,637.0 | +325.5 | +14.1 | 10,593,900 |
23/07 | 2,131.0 | 2,320.5 | 2,068.5 | 2,311.5 | +194.5 | +9.2 | 8,851,700 |
23/06 | 2,090.0 | 2,157.0 | 2,052.0 | 2,117.0 | +2.0 | +0.1 | 10,874,100 |
23/05 | 1,938.0 | 2,225.0 | 1,929.0 | 2,115.0 | +200.0 | +10.4 | 17,968,800 |
23/04 | 1,832.0 | 1,915.0 | 1,785.0 | 1,915.0 | +89.0 | +4.9 | 7,606,000 |
23/03 | 1,766.0 | 1,892.0 | 1,719.0 | 1,826.0 | +55.0 | +3.1 | 10,770,100 |
23/02 | 1,695.0 | 1,789.0 | 1,607.0 | 1,771.0 | +90.0 | +5.4 | 7,812,500 |
23/01 | 1,615.0 | 1,714.0 | 1,551.0 | 1,681.0 | +59.0 | +3.6 | 10,656,900 |
22/12 | 1,601.0 | 1,638.0 | 1,557.0 | 1,622.0 | +28.0 | +1.8 | 8,814,800 |
22/11 | 1,577.0 | 1,642.0 | 1,517.0 | 1,594.0 | -107.0 | -6.3 | 11,778,300 |
22/10 | 1,728.0 | 1,837.0 | 1,667.0 | 1,701.0 | -43.0 | -2.5 | 12,327,200 |
22/09 | 1,650.0 | 1,830.0 | 1,635.0 | 1,744.0 | +87.0 | +5.3 | 10,495,600 |
22/08 | 1,555.0 | 1,669.0 | 1,548.0 | 1,657.0 | +131.0 | +8.6 | 10,082,700 |
22/07 | 1,430.0 | 1,541.0 | 1,372.0 | 1,526.0 | +107.0 | +7.5 | 10,186,100 |
22/06 | 1,377.0 | 1,451.0 | 1,347.0 | 1,419.0 | +43.0 | +3.1 | 14,131,900 |
22/05 | 1,409.0 | 1,449.0 | 1,256.0 | 1,376.0 | -34.0 | -2.4 | 15,262,000 |
22/04 | 1,387.0 | 1,422.0 | 1,313.0 | 1,410.0 | +4.0 | +0.3 | 10,318,500 |
22/03 | 1,561.0 | 1,575.0 | 1,333.0 | 1,406.0 | -127.0 | -8.3 | 15,885,800 |
22/02 | 1,390.0 | 1,635.0 | 1,372.0 | 1,533.0 | +145.0 | +10.5 | 11,339,300 |
22/01 | 1,390.0 | 1,439.0 | 1,303.0 | 1,388.0 | +15.0 | +1.1 | 11,043,700 |
21/12 | 1,388.0 | 1,465.0 | 1,352.0 | 1,373.0 | -13.0 | -0.9 | 11,080,700 |
21/11 | 1,400.0 | 1,497.0 | 1,386.0 | 1,386.0 | +38.0 | +2.8 | 16,331,400 |
▶︎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