！決算発表予定日 2025/02/06
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
2,388.7
円
(15:24)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,635.0 (24/06/03) | 2,026.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,342.5 | 2,391.0 | 2,332.5 | 2,390.0 | +70.0 | +3.0 | 1,455,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,283.0 | 2,342.0 | 2,271.5 | 2,320.0 | +37.0 | +1.6 | 1,531,800 |
| 1/17 | 2,312.0 | 2,327.5 | 2,243.5 | 2,283.0 | -29.0 | -1.3 | 1,564,600 |
| 1/10 | 2,400.0 | 2,435.5 | 2,311.5 | 2,312.0 | -94.5 | -3.9 | 1,846,500 |
| 12/30 | 2,427.5 | 2,429.0 | 2,401.0 | 2,406.5 | -10.5 | -0.4 | 218,800 |
| 12/27 | 2,439.5 | 2,444.0 | 2,348.5 | 2,417.0 | -22.5 | -0.9 | 2,058,600 |
| 12/20 | 2,525.0 | 2,542.0 | 2,435.0 | 2,439.5 | -69.0 | -2.8 | 2,636,500 |
| 12/13 | 2,408.5 | 2,572.5 | 2,408.5 | 2,508.5 | +117.5 | +4.9 | 4,403,300 |
| 12/6 | 2,372.5 | 2,419.0 | 2,367.0 | 2,391.0 | +18.0 | +0.8 | 2,730,400 |
| 11/29 | 2,323.0 | 2,381.5 | 2,292.5 | 2,373.0 | +69.5 | +3.0 | 2,672,700 |
| 11/22 | 2,232.5 | 2,310.0 | 2,217.5 | 2,303.5 | +71.0 | +3.2 | 1,840,600 |
| 11/15 | 2,248.0 | 2,257.5 | 2,192.0 | 2,232.5 | -65.5 | -2.9 | 2,883,800 |
| 11/8 | 2,253.5 | 2,321.0 | 2,247.5 | 2,298.0 | +44.5 | +2.0 | 1,822,900 |
| 11/1 | 2,242.5 | 2,307.5 | 2,237.5 | 2,253.5 | +11.0 | +0.5 | 3,077,100 |
| 10/25 | 2,256.0 | 2,267.5 | 2,215.5 | 2,242.5 | -1.5 | -0.1 | 1,821,300 |
| 10/18 | 2,306.0 | 2,306.0 | 2,240.0 | 2,244.0 | -50.5 | -2.2 | 1,188,300 |
| 10/11 | 2,330.0 | 2,332.0 | 2,262.5 | 2,294.5 | -18.0 | -0.8 | 1,760,200 |
| 10/4 | 2,205.0 | 2,319.5 | 2,200.5 | 2,312.5 | +21.0 | +0.9 | 2,368,000 |
| 9/27 | 2,313.0 | 2,329.5 | 2,255.0 | 2,291.5 | +7.0 | +0.3 | 1,658,200 |
| 9/20 | 2,274.0 | 2,319.0 | 2,253.5 | 2,284.5 | +29.0 | +1.3 | 1,817,700 |
| 9/13 | 2,212.0 | 2,343.0 | 2,208.5 | 2,255.5 | +14.5 | +0.7 | 1,961,300 |
| 9/6 | 2,321.0 | 2,346.5 | 2,225.5 | 2,241.0 | -76.5 | -3.3 | 2,454,300 |
| 8/30 | 2,333.0 | 2,344.5 | 2,277.5 | 2,317.5 | -20.0 | -0.9 | 1,547,300 |
| 8/23 | 2,364.5 | 2,364.5 | 2,313.0 | 2,337.5 | -36.0 | -1.5 | 1,655,600 |
| 8/16 | 2,284.5 | 2,377.0 | 2,265.5 | 2,373.5 | +112.0 | +5.0 | 1,446,600 |
| 8/9 | 2,247.5 | 2,307.5 | 2,026.5 | 2,261.5 | -170.0 | -7.0 | 3,736,600 |
| 8/2 | 2,494.0 | 2,592.0 | 2,382.5 | 2,431.5 | -41.5 | -1.7 | 3,244,400 |
| 7/26 | 2,495.0 | 2,517.0 | 2,412.0 | 2,473.0 | -16.0 | -0.6 | 1,574,000 |
| 7/19 | 2,485.0 | 2,517.0 | 2,472.0 | 2,489.0 | +3.5 | +0.1 | 1,183,600 |
| 7/12 | 2,477.0 | 2,513.0 | 2,446.5 | 2,485.5 | +1.5 | +0.1 | 2,245,900 |
| 7/5 | 2,530.5 | 2,565.5 | 2,476.5 | 2,484.0 | -41.0 | -1.6 | 2,039,200 |
▶︎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
