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) |
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) |
---|---|---|---|---|---|---|---|
2/19 | 2,331.0 | 2,354.5 | 2,281.0 | 2,320.5 | -2.5 | -0.1 | 962,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,509.0 | 2,572.5 | 2,503.5 | 2,525.0 | +31.5 | +1.3 | 1,494,900 |
6/21 | 2,492.5 | 2,509.5 | 2,437.0 | 2,493.5 | -13.5 | -0.5 | 1,570,100 |
6/14 | 2,508.0 | 2,515.5 | 2,441.5 | 2,507.0 | -13.0 | -0.5 | 2,425,900 |
6/7 | 2,610.0 | 2,635.0 | 2,510.5 | 2,520.0 | -78.5 | -3.0 | 2,072,900 |
5/31 | 2,551.0 | 2,630.0 | 2,530.5 | 2,598.5 | +51.5 | +2.0 | 1,878,300 |
5/24 | 2,476.0 | 2,563.0 | 2,462.0 | 2,547.0 | +79.5 | +3.2 | 1,866,200 |
5/17 | 2,419.0 | 2,549.0 | 2,390.5 | 2,467.5 | +39.0 | +1.6 | 2,880,700 |
5/10 | 2,433.0 | 2,458.0 | 2,397.5 | 2,428.5 | +17.5 | +0.7 | 1,646,300 |
5/2 | 2,420.0 | 2,443.0 | 2,390.0 | 2,411.0 | +8.0 | +0.3 | 1,401,700 |
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 |
▶︎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