9602東証P貸借
業種 情報・通信業
東宝 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,160 | 5,178 | 5,113 | 5,124 | -35 | -0.7 | 367,200 |
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 | 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 |
| 9/22 | 5,500 | 5,514 | 5,269 | 5,287 | -252 | -4.6 | 1,721,000 |
| 9/15 | 5,702 | 5,748 | 5,496 | 5,539 | -161 | -2.8 | 1,950,200 |
| 9/8 | 5,611 | 5,725 | 5,548 | 5,700 | +58 | +1.0 | 1,889,300 |
| 9/1 | 5,511 | 5,642 | 5,454 | 5,642 | +130 | +2.4 | 3,839,400 |
| 8/25 | 5,397 | 5,524 | 5,364 | 5,512 | +129 | +2.4 | 2,660,600 |
| 8/18 | 5,600 | 5,634 | 5,355 | 5,383 | -204 | -3.7 | 1,534,700 |
| 8/10 | 5,477 | 5,623 | 5,458 | 5,587 | +103 | +1.9 | 1,354,000 |
| 8/4 | 5,522 | 5,558 | 5,440 | 5,484 | +30 | +0.6 | 1,693,900 |
| 7/28 | 5,612 | 5,644 | 5,386 | 5,454 | -126 | -2.3 | 2,140,600 |
| 7/21 | 5,648 | 5,733 | 5,528 | 5,580 | -150 | -2.6 | 2,383,800 |
| 7/14 | 5,372 | 5,933 | 5,343 | 5,730 | +360 | +6.7 | 3,179,800 |
| 7/7 | 5,490 | 5,523 | 5,299 | 5,370 | -101 | -1.9 | 1,588,300 |
| 6/30 | 5,410 | 5,534 | 5,327 | 5,471 | +44 | +0.8 | 1,819,900 |
| 6/23 | 5,711 | 5,711 | 5,393 | 5,427 | -259 | -4.6 | 2,009,500 |
| 6/16 | 5,607 | 5,739 | 5,574 | 5,686 | +95 | +1.7 | 1,730,400 |
| 6/9 | 5,673 | 5,679 | 5,510 | 5,591 | -39 | -0.7 | 1,747,700 |
| 6/2 | 5,630 | 5,650 | 5,460 | 5,630 | +70 | +1.3 | 1,769,600 |
| 5/26 | 5,750 | 5,770 | 5,450 | 5,560 | -210 | -3.6 | 1,755,800 |
| 5/19 | 5,490 | 5,830 | 5,460 | 5,770 | +330 | +6.1 | 2,062,300 |
| 5/12 | 5,400 | 5,500 | 5,360 | 5,440 | +50 | +0.9 | 1,216,200 |
| 5/2 | 5,410 | 5,450 | 5,350 | 5,390 | 0 | 0.0 | 565,000 |
| 4/28 | 5,280 | 5,400 | 5,210 | 5,390 | +160 | +3.1 | 1,995,500 |
| 4/21 | 5,120 | 5,300 | 5,100 | 5,230 | +110 | +2.2 | 1,875,000 |
| 4/14 | 5,100 | 5,290 | 5,000 | 5,120 | +50 | +1.0 | 3,012,700 |
| 4/7 | 5,100 | 5,170 | 5,030 | 5,070 | 0 | 0.0 | 1,492,700 |
| 3/31 | 4,960 | 5,100 | 4,950 | 5,070 | +130 | +2.6 | 1,624,800 |
| 3/24 | 4,950 | 4,975 | 4,860 | 4,940 | -15 | -0.3 | 992,700 |
| 3/17 | 4,940 | 4,985 | 4,820 | 4,955 | +15 | +0.3 | 1,687,600 |
▶︎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