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
2,461
円
(11:27)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,372.5 | 2,572.5 | 2,367.0 | 2,459.5 | +86.5 | +3.7 | 8,803,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,725.0 | 1,847.0 | 1,675.0 | 1,791.0 | +90.0 | +5.3 | 6,691,000 |
| 02/04 | 1,581.0 | 1,750.0 | 1,546.0 | 1,701.0 | +150.0 | +9.7 | 6,984,000 |
| 02/03 | 1,693.0 | 1,911.0 | 1,551.0 | 1,551.0 | -171.0 | -9.9 | 11,718,000 |
| 02/02 | 1,515.0 | 1,748.0 | 1,463.0 | 1,722.0 | +209.0 | +13.8 | 8,796,000 |
| 02/01 | 1,674.0 | 1,684.0 | 1,504.0 | 1,513.0 | -161.0 | -9.6 | 6,166,000 |
| 01/12 | 1,603.0 | 1,680.0 | 1,555.0 | 1,674.0 | +52.0 | +3.2 | 9,607,000 |
| 01/11 | 1,601.0 | 1,720.0 | 1,500.0 | 1,622.0 | +27.0 | +1.7 | 7,330,000 |
| 01/10 | 1,645.0 | 1,700.0 | 1,559.0 | 1,595.0 | -20.0 | -1.2 | 7,570,000 |
| 01/09 | 1,608.0 | 1,667.0 | 1,361.0 | 1,615.0 | +7.0 | +0.4 | 7,859,000 |
| 01/08 | 1,862.0 | 1,918.0 | 1,602.0 | 1,608.0 | -253.0 | -13.6 | 8,176,000 |
| 01/07 | 1,809.0 | 1,885.0 | 1,744.0 | 1,861.0 | +75.0 | +4.2 | 6,895,000 |
| 01/06 | 1,826.0 | 1,856.0 | 1,652.0 | 1,786.0 | -47.0 | -2.6 | 9,832,000 |
| 01/05 | 2,135.0 | 2,190.0 | 1,815.0 | 1,833.0 | -262.0 | -12.5 | 7,737,000 |
| 01/04 | 1,900.0 | 2,190.0 | 1,851.0 | 2,095.0 | +185.0 | +9.7 | 8,922,000 |
| 01/03 | 2,130.0 | 2,150.0 | 1,780.0 | 1,910.0 | -230.0 | -10.8 | 10,861,000 |
| 01/02 | 1,860.0 | 2,175.0 | 1,846.0 | 2,140.0 | +270.0 | +14.4 | 6,227,000 |
| 01/01 | 1,897.0 | 1,926.0 | 1,801.0 | 1,870.0 | +10.0 | +0.5 | 6,425,000 |
| 00/12 | 1,904.0 | 1,958.0 | 1,750.0 | 1,860.0 | -50.0 | -2.6 | 7,299,000 |
| 00/11 | 1,821.0 | 1,920.0 | 1,780.0 | 1,910.0 | +60.0 | +3.2 | 4,514,000 |
| 00/10 | 1,871.0 | 1,980.0 | 1,691.0 | 1,850.0 | -49.0 | -2.6 | 7,228,000 |
| 00/09 | 1,801.0 | 1,930.0 | 1,762.0 | 1,899.0 | +69.0 | +3.8 | 5,619,000 |
| 00/08 | 1,700.0 | 1,949.0 | 1,670.0 | 1,830.0 | +139.0 | +8.2 | 6,236,000 |
| 00/07 | 2,000.0 | 2,045.0 | 1,680.0 | 1,691.0 | -289.0 | -14.6 | 4,914,000 |
| 00/06 | 1,899.0 | 2,050.0 | 1,865.0 | 1,980.0 | +77.0 | +4.1 | 6,545,000 |
| 00/05 | 1,940.0 | 2,175.0 | 1,900.0 | 1,903.0 | -7.0 | -0.4 | 5,566,000 |
| 00/04 | 1,764.0 | 2,305.0 | 1,670.0 | 1,910.0 | +156.0 | +8.9 | 12,995,000 |
| 00/03 | 1,436.0 | 1,930.0 | 1,436.0 | 1,754.0 | +319.0 | +22.2 | 11,560,000 |
| 00/02 | 1,610.0 | 1,639.0 | 1,410.0 | 1,435.0 | -173.0 | -10.8 | 8,273,000 |
| 00/01 | 1,480.0 | 1,850.0 | 1,410.0 | 1,608.0 | ー | ー | 8,242,000 |
▶︎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
