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
ー
円
(ー)
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 | 2,441.5 | +68.5 | +2.9 | 8,982,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,556.0 | 1,572.0 | 1,262.0 | 1,294.0 | -254.0 | -16.4 | 15,044,800 |
| 09/10 | 1,705.0 | 1,710.0 | 1,500.0 | 1,548.0 | -179.0 | -10.4 | 18,865,700 |
| 09/09 | 1,923.0 | 1,936.0 | 1,701.0 | 1,727.0 | -215.0 | -11.1 | 15,525,000 |
| 09/08 | 2,005.0 | 2,065.0 | 1,883.0 | 1,942.0 | -88.0 | -4.3 | 16,775,500 |
| 09/07 | 2,020.0 | 2,075.0 | 1,813.0 | 2,030.0 | -15.0 | -0.7 | 16,493,600 |
| 09/06 | 1,780.0 | 2,055.0 | 1,752.0 | 2,045.0 | +270.0 | +15.2 | 21,940,600 |
| 09/05 | 1,652.0 | 1,828.0 | 1,625.0 | 1,775.0 | +148.0 | +9.1 | 15,513,100 |
| 09/04 | 1,454.0 | 1,750.0 | 1,434.0 | 1,627.0 | +193.0 | +13.5 | 18,182,400 |
| 09/03 | 1,201.0 | 1,589.0 | 1,151.0 | 1,434.0 | +173.0 | +13.7 | 20,694,300 |
| 09/02 | 1,309.0 | 1,400.0 | 1,164.0 | 1,261.0 | -92.0 | -6.8 | 19,462,800 |
| 09/01 | 1,555.0 | 1,580.0 | 1,263.0 | 1,353.0 | -179.0 | -11.7 | 17,451,700 |
| 08/12 | 1,340.0 | 1,599.0 | 1,201.0 | 1,532.0 | +177.0 | +13.1 | 19,992,500 |
| 08/11 | 1,246.0 | 1,357.0 | 1,068.0 | 1,355.0 | +168.0 | +14.2 | 22,859,600 |
| 08/10 | 1,628.0 | 1,739.0 | 1,000.0 | 1,187.0 | -411.0 | -25.7 | 41,973,100 |
| 08/09 | 1,971.0 | 1,989.0 | 1,589.0 | 1,598.0 | -396.0 | -19.9 | 20,819,600 |
| 08/08 | 1,941.0 | 1,998.0 | 1,850.0 | 1,994.0 | +37.0 | +1.9 | 15,148,500 |
| 08/07 | 1,870.0 | 1,994.0 | 1,749.0 | 1,957.0 | +83.0 | +4.4 | 18,886,000 |
| 08/06 | 2,050.0 | 2,070.0 | 1,842.0 | 1,874.0 | -201.0 | -9.7 | 23,013,500 |
| 08/05 | 2,005.0 | 2,115.0 | 1,957.0 | 2,075.0 | +35.0 | +1.7 | 15,950,500 |
| 08/04 | 1,923.0 | 2,080.0 | 1,893.0 | 2,040.0 | +147.0 | +7.8 | 16,982,000 |
| 08/03 | 1,814.0 | 1,965.0 | 1,690.0 | 1,893.0 | +49.0 | +2.7 | 26,839,200 |
| 08/02 | 1,930.0 | 1,994.0 | 1,730.0 | 1,844.0 | -87.0 | -4.5 | 21,117,200 |
| 08/01 | 1,983.0 | 1,983.0 | 1,718.0 | 1,931.0 | -51.0 | -2.6 | 24,862,400 |
| 07/12 | 2,015.0 | 2,075.0 | 1,860.0 | 1,982.0 | +40.0 | +2.1 | 19,621,200 |
| 07/11 | 2,080.0 | 2,080.0 | 1,763.0 | 1,942.0 | -133.0 | -6.4 | 22,852,200 |
| 07/10 | 2,170.0 | 2,210.0 | 2,005.0 | 2,075.0 | -90.0 | -4.2 | 14,752,300 |
| 07/09 | 2,200.0 | 2,210.0 | 1,937.0 | 2,165.0 | -35.0 | -1.6 | 19,248,700 |
| 07/08 | 2,010.0 | 2,285.0 | 1,976.0 | 2,200.0 | +110.0 | +5.3 | 28,218,500 |
| 07/07 | 2,360.0 | 2,390.0 | 2,070.0 | 2,090.0 | -290.0 | -12.2 | 13,677,700 |
| 07/06 | 2,350.0 | 2,455.0 | 2,280.0 | 2,380.0 | +30.0 | +1.3 | 15,140,400 |
▶︎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
