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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 6,400.0 | 6,550.0 | 6,370.0 | 6,500.0 | 6,500.0 | 480,000 |
| 2018/01/19 | 6,430.0 | 6,520.0 | 6,390.0 | 6,450.0 | 6,450.0 | 955,000 |
| 2018/01/18 | 6,620.0 | 6,620.0 | 6,470.0 | 6,490.0 | 6,490.0 | 955,400 |
| 2018/01/17 | 6,540.0 | 6,640.0 | 6,510.0 | 6,530.0 | 6,530.0 | 857,600 |
| 2018/01/16 | 6,600.0 | 6,650.0 | 6,480.0 | 6,610.0 | 6,610.0 | 682,700 |
| 2018/01/15 | 6,670.0 | 6,730.0 | 6,610.0 | 6,640.0 | 6,640.0 | 640,600 |
| 2018/01/12 | 6,770.0 | 6,780.0 | 6,580.0 | 6,600.0 | 6,600.0 | 1,363,700 |
| 2018/01/11 | 6,850.0 | 6,870.0 | 6,770.0 | 6,820.0 | 6,820.0 | 598,400 |
| 2018/01/10 | 6,940.0 | 6,940.0 | 6,860.0 | 6,880.0 | 6,880.0 | 297,100 |
| 2018/01/09 | 6,950.0 | 6,950.0 | 6,830.0 | 6,890.0 | 6,890.0 | 490,600 |
| 2018/01/05 | 6,940.0 | 6,950.0 | 6,860.0 | 6,890.0 | 6,890.0 | 708,000 |
| 2018/01/04 | 6,750.0 | 6,900.0 | 6,730.0 | 6,900.0 | 6,900.0 | 861,900 |
| 2017/12/29 | 6,680.0 | 6,690.0 | 6,590.0 | 6,650.0 | 6,650.0 | 423,200 |
| 2017/12/28 | 6,660.0 | 6,700.0 | 6,610.0 | 6,640.0 | 6,640.0 | 474,900 |
| 2017/12/27 | 6,620.0 | 6,670.0 | 6,600.0 | 6,660.0 | 6,660.0 | 286,900 |
| 2017/12/26 | 6,590.0 | 6,660.0 | 6,570.0 | 6,590.0 | 6,590.0 | 389,800 |
| 2017/12/25 | 6,520.0 | 6,620.0 | 6,500.0 | 6,580.0 | 6,580.0 | 355,100 |
| 2017/12/22 | 6,430.0 | 6,540.0 | 6,420.0 | 6,510.0 | 6,510.0 | 443,300 |
| 2017/12/21 | 6,310.0 | 6,440.0 | 6,210.0 | 6,430.0 | 6,430.0 | 473,700 |
| 2017/12/20 | 6,440.0 | 6,450.0 | 6,290.0 | 6,310.0 | 6,310.0 | 525,200 |
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。
