4,003円
ＴＯＴＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 6,450.0 | 6,470.0 | 6,400.0 | 6,440.0 | 6,440.0 | 552,000 |
| 2017/12/18 | 6,310.0 | 6,420.0 | 6,270.0 | 6,390.0 | 6,390.0 | 480,300 |
| 2017/12/15 | 6,310.0 | 6,310.0 | 6,210.0 | 6,220.0 | 6,220.0 | 671,100 |
| 2017/12/14 | 6,270.0 | 6,300.0 | 6,230.0 | 6,280.0 | 6,280.0 | 348,500 |
| 2017/12/13 | 6,370.0 | 6,370.0 | 6,280.0 | 6,290.0 | 6,290.0 | 417,700 |
| 2017/12/12 | 6,320.0 | 6,400.0 | 6,300.0 | 6,340.0 | 6,340.0 | 422,300 |
| 2017/12/11 | 6,260.0 | 6,310.0 | 6,170.0 | 6,300.0 | 6,300.0 | 409,800 |
| 2017/12/08 | 6,150.0 | 6,200.0 | 6,110.0 | 6,200.0 | 6,200.0 | 886,400 |
| 2017/12/07 | 6,110.0 | 6,180.0 | 6,090.0 | 6,140.0 | 6,140.0 | 667,900 |
| 2017/12/06 | 6,190.0 | 6,250.0 | 6,050.0 | 6,070.0 | 6,070.0 | 934,800 |
| 2017/12/05 | 6,360.0 | 6,510.0 | 6,170.0 | 6,250.0 | 6,250.0 | 892,500 |
| 2017/12/04 | 6,310.0 | 6,320.0 | 6,180.0 | 6,180.0 | 6,180.0 | 516,100 |
| 2017/12/01 | 6,300.0 | 6,360.0 | 6,190.0 | 6,270.0 | 6,270.0 | 670,500 |
| 2017/11/30 | 6,190.0 | 6,260.0 | 6,130.0 | 6,240.0 | 6,240.0 | 941,300 |
| 2017/11/29 | 6,010.0 | 6,200.0 | 6,010.0 | 6,190.0 | 6,190.0 | 908,300 |
| 2017/11/28 | 5,950.0 | 6,060.0 | 5,920.0 | 5,960.0 | 5,960.0 | 758,200 |
| 2017/11/27 | 5,940.0 | 5,960.0 | 5,830.0 | 5,850.0 | 5,850.0 | 302,000 |
| 2017/11/24 | 5,810.0 | 5,940.0 | 5,770.0 | 5,910.0 | 5,910.0 | 419,300 |
| 2017/11/22 | 5,880.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 320,300 |
| 2017/11/21 | 5,740.0 | 5,870.0 | 5,740.0 | 5,820.0 | 5,820.0 | 474,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＯＴＯの取引履歴を振り返りませんか？
ＴＯＴＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
