9602東証P貸借
業種 情報・通信業
東宝 株価時系列データ
PTS
5,281.5
円
(21:47)
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 |
|---|---|
| 5,933 (23/07/14) | 4,586 (24/02/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,558 (24/04/22) | 4,586 (24/02/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,442 | 5,558 | 5,205 | 5,250 | -152 | -2.8 | 3,795,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,918 | 5,488 | 4,888 | 5,402 | +507 | +10.4 | 7,015,000 |
| 4/12 | 4,855 | 5,021 | 4,821 | 4,895 | +40 | +0.8 | 1,520,700 |
| 4/5 | 4,974 | 5,016 | 4,793 | 4,855 | -93 | -1.9 | 1,797,800 |
| 3/29 | 5,217 | 5,226 | 4,943 | 4,948 | -246 | -4.7 | 2,113,600 |
| 3/22 | 4,988 | 5,217 | 4,975 | 5,194 | +195 | +3.9 | 1,811,300 |
| 3/15 | 4,948 | 5,073 | 4,840 | 4,999 | +76 | +1.5 | 2,700,900 |
| 3/8 | 4,803 | 4,969 | 4,784 | 4,923 | +54 | +1.1 | 2,505,300 |
| 3/1 | 4,904 | 4,983 | 4,806 | 4,869 | -59 | -1.2 | 4,289,400 |
| 2/22 | 4,736 | 4,987 | 4,722 | 4,928 | +221 | +4.7 | 3,090,700 |
| 2/16 | 4,639 | 4,739 | 4,619 | 4,707 | +105 | +2.3 | 1,895,000 |
| 2/9 | 4,840 | 4,876 | 4,586 | 4,602 | -238 | -4.9 | 2,318,600 |
| 2/2 | 4,812 | 4,883 | 4,766 | 4,840 | +51 | +1.1 | 1,842,300 |
| 1/26 | 4,750 | 4,871 | 4,724 | 4,789 | -3 | -0.1 | 2,628,000 |
| 1/19 | 4,978 | 5,039 | 4,775 | 4,792 | -153 | -3.1 | 4,167,000 |
| 1/12 | 4,898 | 5,023 | 4,887 | 4,945 | +91 | +1.9 | 1,866,500 |
| 1/5 | 4,799 | 4,921 | 4,731 | 4,854 | +85 | +1.8 | 760,100 |
| 12/29 | 4,801 | 4,883 | 4,752 | 4,769 | +27 | +0.6 | 1,927,700 |
| 12/22 | 4,730 | 4,883 | 4,653 | 4,742 | -15 | -0.3 | 2,040,200 |
| 12/15 | 5,396 | 5,470 | 4,743 | 4,757 | -598 | -11.2 | 3,627,000 |
| 12/8 | 5,227 | 5,456 | 5,170 | 5,355 | +228 | +4.5 | 2,681,500 |
| 12/1 | 5,218 | 5,236 | 5,074 | 5,127 | -111 | -2.1 | 1,371,300 |
| 11/24 | 5,100 | 5,312 | 5,035 | 5,238 | +137 | +2.7 | 1,306,400 |
| 11/17 | 5,098 | 5,128 | 5,027 | 5,101 | -4 | -0.1 | 1,458,200 |
| 11/10 | 5,251 | 5,312 | 5,094 | 5,105 | -94 | -1.8 | 1,769,600 |
| 11/2 | 4,922 | 5,223 | 4,918 | 5,199 | +258 | +5.2 | 3,323,100 |
| 10/27 | 4,871 | 4,995 | 4,814 | 4,941 | +75 | +1.5 | 2,140,600 |
| 10/20 | 4,981 | 4,981 | 4,805 | 4,866 | -133 | -2.7 | 2,458,700 |
| 10/13 | 5,119 | 5,155 | 4,963 | 4,999 | -33 | -0.7 | 2,499,900 |
| 10/6 | 5,175 | 5,201 | 4,953 | 5,032 | -70 | -1.4 | 1,896,400 |
| 9/29 | 5,287 | 5,357 | 5,068 | 5,102 | -185 | -3.5 | 2,127,300 |
▶︎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