4,070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) |
|---|---|---|---|---|---|---|
| 2017/11/21 | 5,740.0 | 5,870.0 | 5,740.0 | 5,820.0 | 5,820.0 | 474,400 |
| 2017/11/20 | 5,680.0 | 5,740.0 | 5,650.0 | 5,720.0 | 5,720.0 | 404,600 |
| 2017/11/17 | 5,780.0 | 5,930.0 | 5,770.0 | 5,780.0 | 5,780.0 | 795,900 |
| 2017/11/16 | 5,590.0 | 5,730.0 | 5,580.0 | 5,710.0 | 5,710.0 | 462,400 |
| 2017/11/15 | 5,650.0 | 5,680.0 | 5,600.0 | 5,610.0 | 5,610.0 | 614,500 |
| 2017/11/14 | 5,690.0 | 5,750.0 | 5,670.0 | 5,690.0 | 5,690.0 | 333,200 |
| 2017/11/13 | 5,680.0 | 5,740.0 | 5,660.0 | 5,680.0 | 5,680.0 | 315,900 |
| 2017/11/10 | 5,650.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 619,400 |
| 2017/11/09 | 5,750.0 | 5,900.0 | 5,660.0 | 5,740.0 | 5,740.0 | 719,300 |
| 2017/11/08 | 5,750.0 | 5,790.0 | 5,720.0 | 5,760.0 | 5,760.0 | 480,300 |
| 2017/11/07 | 5,670.0 | 5,770.0 | 5,650.0 | 5,760.0 | 5,760.0 | 745,000 |
| 2017/11/06 | 5,760.0 | 5,760.0 | 5,650.0 | 5,680.0 | 5,680.0 | 697,400 |
| 2017/11/02 | 5,730.0 | 5,790.0 | 5,720.0 | 5,780.0 | 5,780.0 | 859,200 |
| 2017/11/01 | 5,540.0 | 5,650.0 | 5,510.0 | 5,640.0 | 5,640.0 | 716,300 |
| 2017/10/31 | 5,480.0 | 5,660.0 | 5,470.0 | 5,530.0 | 5,530.0 | 1,542,800 |
| 2017/10/30 | 5,060.0 | 5,530.0 | 4,995.0 | 5,460.0 | 5,460.0 | 1,992,600 |
| 2017/10/27 | 4,990.0 | 5,030.0 | 4,970.0 | 5,010.0 | 5,010.0 | 369,300 |
| 2017/10/26 | 4,965.0 | 4,990.0 | 4,935.0 | 4,955.0 | 4,955.0 | 389,600 |
| 2017/10/25 | 4,985.0 | 5,050.0 | 4,945.0 | 4,985.0 | 4,985.0 | 571,400 |
| 2017/10/24 | 4,925.0 | 4,970.0 | 4,925.0 | 4,960.0 | 4,960.0 | 402,000 |
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。
