4,004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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 5,690.0 | 5,840.0 | 5,640.0 | 5,800.0 | 5,800.0 | 727,900 |
| 2018/02/20 | 5,770.0 | 5,770.0 | 5,640.0 | 5,670.0 | 5,670.0 | 562,600 |
| 2018/02/19 | 5,700.0 | 5,780.0 | 5,660.0 | 5,770.0 | 5,770.0 | 560,100 |
| 2018/02/16 | 5,550.0 | 5,720.0 | 5,520.0 | 5,640.0 | 5,640.0 | 881,300 |
| 2018/02/15 | 5,450.0 | 5,540.0 | 5,410.0 | 5,530.0 | 5,530.0 | 917,700 |
| 2018/02/14 | 5,300.0 | 5,390.0 | 5,270.0 | 5,350.0 | 5,350.0 | 844,400 |
| 2018/02/13 | 5,550.0 | 5,550.0 | 5,340.0 | 5,360.0 | 5,360.0 | 962,400 |
| 2018/02/09 | 5,300.0 | 5,470.0 | 5,300.0 | 5,460.0 | 5,460.0 | 1,524,800 |
| 2018/02/08 | 5,350.0 | 5,470.0 | 5,320.0 | 5,460.0 | 5,460.0 | 1,220,700 |
| 2018/02/07 | 5,520.0 | 5,650.0 | 5,350.0 | 5,360.0 | 5,360.0 | 1,812,900 |
| 2018/02/06 | 5,410.0 | 5,490.0 | 5,200.0 | 5,370.0 | 5,370.0 | 2,731,500 |
| 2018/02/05 | 5,780.0 | 5,810.0 | 5,690.0 | 5,700.0 | 5,700.0 | 1,109,600 |
| 2018/02/02 | 6,000.0 | 6,020.0 | 5,890.0 | 5,930.0 | 5,930.0 | 1,073,600 |
| 2018/02/01 | 5,800.0 | 6,150.0 | 5,780.0 | 6,070.0 | 6,070.0 | 1,378,300 |
| 2018/01/31 | 6,150.0 | 6,330.0 | 6,140.0 | 6,230.0 | 6,230.0 | 973,400 |
| 2018/01/30 | 6,260.0 | 6,270.0 | 6,160.0 | 6,170.0 | 6,170.0 | 955,100 |
| 2018/01/29 | 6,310.0 | 6,330.0 | 6,240.0 | 6,270.0 | 6,270.0 | 708,200 |
| 2018/01/26 | 6,390.0 | 6,460.0 | 6,320.0 | 6,350.0 | 6,350.0 | 556,000 |
| 2018/01/25 | 6,340.0 | 6,470.0 | 6,220.0 | 6,350.0 | 6,350.0 | 1,076,400 |
| 2018/01/24 | 6,520.0 | 6,540.0 | 6,420.0 | 6,430.0 | 6,430.0 | 1,064,500 |
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。
