8923東証P貸借
業種 不動産業
トーセイ 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 |
|---|---|
| 2,625 (24/04/08) | 1,606 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,625 (24/04/08) | 1,936 (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 | 2,478 | 2,512 | 2,409 | 2,432 | -2 | -0.1 | 505,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,935 | 1,963 | 1,707 | 1,865 | -66 | -3.4 | 1,582,200 |
| 9/29 | 1,955 | 1,981 | 1,925 | 1,931 | -11 | -0.6 | 653,900 |
| 9/22 | 2,021 | 2,040 | 1,910 | 1,942 | -61 | -3.1 | 448,700 |
| 9/15 | 1,924 | 2,009 | 1,875 | 2,003 | +91 | +4.8 | 457,900 |
| 9/8 | 1,870 | 1,949 | 1,870 | 1,912 | +48 | +2.6 | 698,500 |
| 9/1 | 1,758 | 1,865 | 1,750 | 1,864 | +120 | +6.9 | 671,700 |
| 8/25 | 1,700 | 1,764 | 1,695 | 1,744 | +54 | +3.2 | 571,200 |
| 8/18 | 1,740 | 1,745 | 1,678 | 1,690 | -55 | -3.2 | 603,900 |
| 8/10 | 1,698 | 1,748 | 1,689 | 1,745 | +56 | +3.3 | 396,000 |
| 8/4 | 1,788 | 1,795 | 1,677 | 1,689 | -70 | -4.0 | 982,900 |
| 7/28 | 1,773 | 1,828 | 1,734 | 1,759 | +4 | +0.2 | 766,500 |
| 7/21 | 1,713 | 1,781 | 1,704 | 1,755 | +39 | +2.3 | 432,900 |
| 7/14 | 1,788 | 1,822 | 1,694 | 1,716 | -79 | -4.4 | 1,089,700 |
| 7/7 | 1,770 | 1,949 | 1,770 | 1,795 | +51 | +2.9 | 2,278,300 |
| 6/30 | 1,826 | 1,831 | 1,727 | 1,744 | -75 | -4.1 | 469,400 |
| 6/23 | 1,782 | 1,873 | 1,770 | 1,819 | +66 | +3.8 | 780,900 |
| 6/16 | 1,730 | 1,829 | 1,724 | 1,753 | +37 | +2.2 | 945,100 |
| 6/9 | 1,735 | 1,747 | 1,685 | 1,716 | +18 | +1.1 | 502,600 |
| 6/2 | 1,669 | 1,714 | 1,635 | 1,698 | +54 | +3.3 | 846,400 |
| 5/26 | 1,625 | 1,683 | 1,625 | 1,644 | +3 | +0.2 | 432,600 |
| 5/19 | 1,636 | 1,677 | 1,606 | 1,641 | +12 | +0.7 | 411,800 |
| 5/12 | 1,628 | 1,669 | 1,609 | 1,629 | +1 | +0.1 | 548,600 |
| 5/2 | 1,618 | 1,640 | 1,603 | 1,628 | +14 | +0.9 | 293,600 |
| 4/28 | 1,533 | 1,620 | 1,524 | 1,614 | +98 | +6.5 | 723,600 |
| 4/21 | 1,523 | 1,530 | 1,495 | 1,516 | -7 | -0.5 | 483,500 |
| 4/14 | 1,465 | 1,530 | 1,461 | 1,523 | +63 | +4.3 | 922,500 |
| 4/7 | 1,485 | 1,506 | 1,403 | 1,460 | -12 | -0.8 | 798,900 |
| 3/31 | 1,434 | 1,489 | 1,417 | 1,472 | +52 | +3.7 | 664,900 |
| 3/24 | 1,400 | 1,423 | 1,378 | 1,420 | +12 | +0.9 | 570,700 |
| 3/17 | 1,450 | 1,451 | 1,383 | 1,408 | -69 | -4.7 | 640,000 |
▶︎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