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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 5,610.0 | 5,620.0 | 5,500.0 | 5,500.0 | 5,500.0 | 373,200 |
| 2018/06/15 | 5,700.0 | 5,710.0 | 5,590.0 | 5,630.0 | 5,630.0 | 748,100 |
| 2018/06/14 | 5,810.0 | 5,810.0 | 5,640.0 | 5,650.0 | 5,650.0 | 574,700 |
| 2018/06/13 | 5,700.0 | 5,870.0 | 5,700.0 | 5,860.0 | 5,860.0 | 467,000 |
| 2018/06/12 | 5,750.0 | 5,760.0 | 5,690.0 | 5,710.0 | 5,710.0 | 320,400 |
| 2018/06/11 | 5,620.0 | 5,750.0 | 5,620.0 | 5,720.0 | 5,720.0 | 313,700 |
| 2018/06/08 | 5,600.0 | 5,700.0 | 5,580.0 | 5,660.0 | 5,660.0 | 792,700 |
| 2018/06/07 | 5,600.0 | 5,710.0 | 5,590.0 | 5,680.0 | 5,680.0 | 514,200 |
| 2018/06/06 | 5,630.0 | 5,630.0 | 5,510.0 | 5,550.0 | 5,550.0 | 612,800 |
| 2018/06/05 | 5,820.0 | 5,830.0 | 5,620.0 | 5,630.0 | 5,630.0 | 545,500 |
| 2018/06/04 | 5,780.0 | 5,860.0 | 5,780.0 | 5,810.0 | 5,810.0 | 415,100 |
| 2018/06/01 | 5,660.0 | 5,760.0 | 5,660.0 | 5,710.0 | 5,710.0 | 407,400 |
| 2018/05/31 | 5,700.0 | 5,720.0 | 5,650.0 | 5,700.0 | 5,700.0 | 600,600 |
| 2018/05/30 | 5,680.0 | 5,750.0 | 5,660.0 | 5,670.0 | 5,670.0 | 455,300 |
| 2018/05/29 | 5,890.0 | 5,890.0 | 5,770.0 | 5,830.0 | 5,830.0 | 386,200 |
| 2018/05/28 | 5,840.0 | 5,930.0 | 5,840.0 | 5,880.0 | 5,880.0 | 336,800 |
| 2018/05/25 | 5,740.0 | 5,860.0 | 5,730.0 | 5,840.0 | 5,840.0 | 449,900 |
| 2018/05/24 | 5,760.0 | 5,800.0 | 5,730.0 | 5,760.0 | 5,760.0 | 373,600 |
| 2018/05/23 | 5,730.0 | 5,820.0 | 5,730.0 | 5,750.0 | 5,750.0 | 483,800 |
| 2018/05/22 | 5,830.0 | 5,830.0 | 5,790.0 | 5,810.0 | 5,810.0 | 270,100 |
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。
