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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,651.0 | 1,753.0 | 1,632.0 | 1,683.0 | +32.0 | +1.9 | 12,418,300 |
| 04/10 | 1,732.0 | 1,809.0 | 1,560.0 | 1,651.0 | -51.0 | -3.0 | 14,673,000 |
| 04/09 | 1,857.0 | 1,939.0 | 1,681.0 | 1,702.0 | -147.0 | -8.0 | 17,959,000 |
| 04/08 | 1,786.0 | 1,858.0 | 1,705.0 | 1,849.0 | +89.0 | +5.1 | 11,755,000 |
| 04/07 | 1,893.0 | 1,910.0 | 1,699.0 | 1,760.0 | -114.0 | -6.1 | 13,459,000 |
| 04/06 | 1,771.0 | 1,933.0 | 1,736.0 | 1,874.0 | +91.0 | +5.1 | 18,512,000 |
| 04/05 | 1,993.0 | 1,993.0 | 1,702.0 | 1,783.0 | -210.0 | -10.5 | 16,248,000 |
| 04/04 | 2,075.0 | 2,100.0 | 1,962.0 | 1,993.0 | -77.0 | -3.7 | 13,224,000 |
| 04/03 | 1,791.0 | 2,150.0 | 1,787.0 | 2,070.0 | +265.0 | +14.7 | 21,336,000 |
| 04/02 | 1,404.0 | 1,805.0 | 1,370.0 | 1,805.0 | +408.0 | +29.2 | 15,232,000 |
| 04/01 | 1,499.0 | 1,570.0 | 1,382.0 | 1,397.0 | -101.0 | -6.7 | 13,131,000 |
| 03/12 | 1,255.0 | 1,500.0 | 1,220.0 | 1,498.0 | +244.0 | +19.5 | 13,019,000 |
| 03/11 | 1,285.0 | 1,340.0 | 1,180.0 | 1,254.0 | -31.0 | -2.4 | 11,208,000 |
| 03/10 | 1,275.0 | 1,366.0 | 1,195.0 | 1,285.0 | +43.0 | +3.5 | 21,274,000 |
| 03/09 | 1,300.0 | 1,363.0 | 1,180.0 | 1,242.0 | -39.0 | -3.0 | 19,375,000 |
| 03/08 | 1,166.0 | 1,306.0 | 1,101.0 | 1,281.0 | +127.0 | +11.0 | 13,979,000 |
| 03/07 | 1,116.0 | 1,250.0 | 1,112.0 | 1,154.0 | +31.0 | +2.8 | 13,237,000 |
| 03/06 | 1,070.0 | 1,198.0 | 1,052.0 | 1,123.0 | +55.0 | +5.2 | 13,086,000 |
| 03/05 | 1,075.0 | 1,159.0 | 1,025.0 | 1,068.0 | +5.0 | +0.5 | 11,670,000 |
| 03/04 | 1,129.0 | 1,185.0 | 989.0 | 1,063.0 | -66.0 | -5.9 | 9,139,000 |
| 03/03 | 1,318.0 | 1,366.0 | 1,125.0 | 1,129.0 | -181.0 | -13.8 | 10,484,000 |
| 03/02 | 1,320.0 | 1,398.0 | 1,269.0 | 1,310.0 | -19.0 | -1.4 | 7,746,000 |
| 03/01 | 1,435.0 | 1,450.0 | 1,315.0 | 1,329.0 | -86.0 | -6.1 | 7,835,000 |
| 02/12 | 1,334.0 | 1,450.0 | 1,314.0 | 1,415.0 | +77.0 | +5.8 | 7,936,000 |
| 02/11 | 1,278.0 | 1,362.0 | 1,234.0 | 1,338.0 | +69.0 | +5.4 | 6,720,000 |
| 02/10 | 1,325.0 | 1,350.0 | 1,235.0 | 1,269.0 | -96.0 | -7.0 | 8,361,000 |
| 02/09 | 1,387.0 | 1,418.0 | 1,220.0 | 1,365.0 | -5.0 | -0.4 | 9,181,000 |
| 02/08 | 1,391.0 | 1,434.0 | 1,311.0 | 1,370.0 | -5.0 | -0.4 | 8,542,000 |
| 02/07 | 1,574.0 | 1,700.0 | 1,360.0 | 1,375.0 | -201.0 | -12.8 | 10,202,000 |
| 02/06 | 1,821.0 | 1,830.0 | 1,520.0 | 1,576.0 | -215.0 | -12.0 | 9,387,000 |
▶︎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
