4,172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) |
|---|---|---|---|---|---|---|
| 2016/07/07 | 3,965.0 | 3,990.0 | 3,895.0 | 3,960.0 | 3,960.0 | 1,032,300 |
| 2016/07/06 | 4,060.0 | 4,070.0 | 3,955.0 | 4,000.0 | 4,000.0 | 1,392,100 |
| 2016/07/05 | 4,110.0 | 4,150.0 | 4,105.0 | 4,130.0 | 4,130.0 | 578,900 |
| 2016/07/04 | 4,060.0 | 4,135.0 | 4,050.0 | 4,110.0 | 4,110.0 | 677,700 |
| 2016/07/01 | 4,095.0 | 4,140.0 | 4,090.0 | 4,125.0 | 4,125.0 | 728,100 |
| 2016/06/30 | 3,995.0 | 4,100.0 | 3,980.0 | 4,060.0 | 4,060.0 | 1,065,700 |
| 2016/06/29 | 3,980.0 | 3,995.0 | 3,895.0 | 3,985.0 | 3,985.0 | 1,320,100 |
| 2016/06/28 | 3,905.0 | 4,035.0 | 3,900.0 | 3,995.0 | 3,995.0 | 1,122,700 |
| 2016/06/27 | 3,980.0 | 4,015.0 | 3,910.0 | 3,995.0 | 3,995.0 | 1,421,700 |
| 2016/06/24 | 4,175.0 | 4,230.0 | 3,875.0 | 3,970.0 | 3,970.0 | 1,680,600 |
| 2016/06/23 | 4,240.0 | 4,245.0 | 4,195.0 | 4,235.0 | 4,235.0 | 528,300 |
| 2016/06/22 | 4,230.0 | 4,260.0 | 4,165.0 | 4,235.0 | 4,235.0 | 900,200 |
| 2016/06/21 | 4,110.0 | 4,265.0 | 4,090.0 | 4,255.0 | 4,255.0 | 954,000 |
| 2016/06/20 | 4,090.0 | 4,170.0 | 4,090.0 | 4,155.0 | 4,155.0 | 1,083,200 |
| 2016/06/17 | 3,960.0 | 4,030.0 | 3,955.0 | 4,020.0 | 4,020.0 | 2,142,000 |
| 2016/06/16 | 4,045.0 | 4,095.0 | 3,890.0 | 3,895.0 | 3,895.0 | 1,700,300 |
| 2016/06/15 | 4,075.0 | 4,130.0 | 3,995.0 | 4,035.0 | 4,035.0 | 1,318,800 |
| 2016/06/14 | 4,060.0 | 4,095.0 | 4,000.0 | 4,045.0 | 4,045.0 | 917,500 |
| 2016/06/13 | 4,105.0 | 4,115.0 | 4,050.0 | 4,065.0 | 4,065.0 | 938,700 |
| 2016/06/10 | 4,210.0 | 4,235.0 | 4,140.0 | 4,175.0 | 4,175.0 | 1,551,000 |
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。
