！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,802.0 (23/09/19) | 1,945.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,633.0 (24/03/21) | 2,256.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,420.0 | 2,443.0 | 2,390.0 | 2,411.0 | +8.0 | +0.3 | 1,780,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,410.0 | 2,430.5 | 2,356.0 | 2,403.0 | +24.0 | +1.0 | 1,795,700 |
| 4/19 | 2,375.0 | 2,415.0 | 2,331.5 | 2,379.0 | -21.5 | -0.9 | 2,211,300 |
| 4/12 | 2,474.0 | 2,480.0 | 2,383.0 | 2,400.5 | -74.0 | -3.0 | 1,646,700 |
| 4/5 | 2,449.0 | 2,503.0 | 2,410.0 | 2,474.5 | +36.0 | +1.5 | 1,835,700 |
| 3/29 | 2,576.0 | 2,576.0 | 2,373.5 | 2,438.5 | -126.5 | -4.9 | 2,277,100 |
| 3/22 | 2,576.0 | 2,633.0 | 2,531.0 | 2,565.0 | -2.0 | -0.1 | 1,597,500 |
| 3/15 | 2,450.0 | 2,598.0 | 2,410.0 | 2,567.0 | +115.5 | +4.7 | 2,716,000 |
| 3/8 | 2,481.0 | 2,504.5 | 2,400.5 | 2,451.5 | -33.5 | -1.4 | 1,887,300 |
| 3/1 | 2,528.0 | 2,557.5 | 2,476.5 | 2,485.0 | -7.0 | -0.3 | 2,237,800 |
| 2/22 | 2,453.5 | 2,510.0 | 2,450.5 | 2,492.0 | +23.5 | +1.0 | 1,275,300 |
| 2/16 | 2,399.0 | 2,498.5 | 2,396.5 | 2,468.5 | +101.0 | +4.3 | 2,106,600 |
| 2/9 | 2,350.0 | 2,584.5 | 2,348.0 | 2,367.5 | +34.5 | +1.5 | 3,364,900 |
| 2/2 | 2,318.5 | 2,367.0 | 2,301.0 | 2,333.0 | +21.0 | +0.9 | 2,638,700 |
| 1/26 | 2,339.0 | 2,382.0 | 2,311.0 | 2,312.0 | -1.0 | +0.0 | 1,480,300 |
| 1/19 | 2,359.5 | 2,406.5 | 2,301.5 | 2,313.0 | -46.5 | -2.0 | 1,476,100 |
| 1/12 | 2,385.0 | 2,431.0 | 2,343.5 | 2,359.5 | -4.5 | -0.2 | 1,402,600 |
| 1/5 | 2,280.5 | 2,366.5 | 2,256.0 | 2,364.0 | +77.0 | +3.4 | 690,100 |
| 12/29 | 2,287.0 | 2,308.0 | 2,265.5 | 2,287.0 | +28.0 | +1.2 | 1,434,500 |
| 12/22 | 2,173.0 | 2,259.0 | 2,156.0 | 2,259.0 | +67.5 | +3.1 | 1,962,400 |
| 12/15 | 2,255.0 | 2,284.5 | 2,168.5 | 2,191.5 | -62.5 | -2.8 | 3,210,700 |
| 12/8 | 2,316.0 | 2,348.5 | 2,246.0 | 2,254.0 | -71.0 | -3.1 | 2,656,300 |
| 12/1 | 2,383.0 | 2,395.5 | 2,267.0 | 2,325.0 | -50.5 | -2.1 | 2,009,100 |
| 11/24 | 2,400.0 | 2,410.0 | 2,352.5 | 2,375.5 | -39.5 | -1.6 | 1,507,500 |
| 11/17 | 2,400.0 | 2,428.5 | 2,368.0 | 2,415.0 | +34.5 | +1.5 | 1,868,600 |
| 11/10 | 2,489.0 | 2,505.0 | 2,333.0 | 2,380.5 | -64.0 | -2.6 | 3,870,500 |
| 11/2 | 2,507.5 | 2,558.0 | 2,437.5 | 2,444.5 | -85.5 | -3.4 | 3,071,800 |
| 10/27 | 2,453.0 | 2,544.0 | 2,402.0 | 2,530.0 | +69.5 | +2.8 | 2,474,600 |
| 10/20 | 2,435.5 | 2,505.5 | 2,422.5 | 2,460.5 | +4.5 | +0.2 | 2,465,200 |
| 10/13 | 2,551.0 | 2,568.5 | 2,444.0 | 2,456.0 | -108.5 | -4.2 | 2,963,700 |
| 10/6 | 2,475.5 | 2,593.5 | 2,446.0 | 2,564.5 | +117.0 | +4.8 | 4,351,000 |
▶︎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