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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,360.0 | 2,385.0 | 2,210.0 | 2,350.0 | -35.0 | -1.5 | 15,170,400 |
| 07/04 | 2,390.0 | 2,465.0 | 2,260.0 | 2,385.0 | +10.0 | +0.4 | 17,726,300 |
| 07/03 | 2,290.0 | 2,430.0 | 2,210.0 | 2,375.0 | +65.0 | +2.8 | 25,678,400 |
| 07/02 | 2,195.0 | 2,415.0 | 2,160.0 | 2,310.0 | +125.0 | +5.7 | 14,926,300 |
| 07/01 | 1,963.0 | 2,205.0 | 1,915.0 | 2,185.0 | +214.0 | +10.9 | 16,598,900 |
| 06/12 | 1,900.0 | 2,035.0 | 1,830.0 | 1,971.0 | +64.0 | +3.4 | 23,626,000 |
| 06/11 | 2,275.0 | 2,310.0 | 1,790.0 | 1,907.0 | -363.0 | -16.0 | 29,832,300 |
| 06/10 | 2,265.0 | 2,365.0 | 2,210.0 | 2,270.0 | +10.0 | +0.4 | 15,594,000 |
| 06/09 | 2,380.0 | 2,390.0 | 2,155.0 | 2,260.0 | -130.0 | -5.4 | 18,413,200 |
| 06/08 | 2,200.0 | 2,435.0 | 2,165.0 | 2,390.0 | +120.0 | +5.3 | 20,552,900 |
| 06/07 | 2,065.0 | 2,310.0 | 1,946.0 | 2,270.0 | +195.0 | +9.4 | 14,419,900 |
| 06/06 | 2,100.0 | 2,140.0 | 1,910.0 | 2,075.0 | 0 | 0.0 | 26,248,300 |
| 06/05 | 2,195.0 | 2,270.0 | 2,060.0 | 2,075.0 | -135.0 | -6.1 | 17,025,000 |
| 06/04 | 2,145.0 | 2,235.0 | 2,110.0 | 2,210.0 | +75.0 | +3.5 | 12,685,800 |
| 06/03 | 1,977.0 | 2,155.0 | 1,920.0 | 2,135.0 | +125.0 | +6.2 | 19,416,400 |
| 06/02 | 2,015.0 | 2,065.0 | 1,905.0 | 2,010.0 | -80.0 | -3.8 | 18,502,500 |
| 06/01 | 1,922.0 | 2,090.0 | 1,856.0 | 2,090.0 | +169.0 | +8.8 | 17,974,800 |
| 05/12 | 1,810.0 | 1,980.0 | 1,796.0 | 1,921.0 | +123.0 | +6.8 | 25,168,300 |
| 05/11 | 1,638.0 | 1,817.0 | 1,625.0 | 1,798.0 | +162.0 | +9.9 | 19,575,300 |
| 05/10 | 1,660.0 | 1,755.0 | 1,604.0 | 1,636.0 | -50.0 | -3.0 | 20,087,100 |
| 05/09 | 1,669.0 | 1,748.0 | 1,645.0 | 1,686.0 | +26.0 | +1.6 | 18,065,700 |
| 05/08 | 1,710.0 | 1,740.0 | 1,646.0 | 1,660.0 | -69.0 | -4.0 | 17,229,700 |
| 05/07 | 1,765.0 | 1,823.0 | 1,710.0 | 1,729.0 | -24.0 | -1.4 | 13,748,400 |
| 05/06 | 1,890.0 | 1,905.0 | 1,738.0 | 1,753.0 | -137.0 | -7.3 | 16,100,600 |
| 05/05 | 1,905.0 | 1,970.0 | 1,853.0 | 1,890.0 | -39.0 | -2.0 | 12,636,800 |
| 05/04 | 1,967.0 | 2,110.0 | 1,862.0 | 1,929.0 | -62.0 | -3.1 | 12,823,500 |
| 05/03 | 1,859.0 | 2,080.0 | 1,849.0 | 1,991.0 | +154.0 | +8.4 | 17,817,300 |
| 05/02 | 1,988.0 | 1,991.0 | 1,792.0 | 1,837.0 | -163.0 | -8.2 | 13,193,800 |
| 05/01 | 1,891.0 | 2,035.0 | 1,840.0 | 2,000.0 | +110.0 | +5.8 | 11,139,800 |
| 04/12 | 1,666.0 | 1,900.0 | 1,640.0 | 1,890.0 | +207.0 | +12.3 | 15,572,600 |
▶︎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
