3,927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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 5,360.0 | 5,410.0 | 5,300.0 | 5,330.0 | 5,330.0 | 920,800 |
| 2021/09/29 | 5,330.0 | 5,390.0 | 5,290.0 | 5,330.0 | 5,330.0 | 866,200 |
| 2021/09/28 | 5,360.0 | 5,480.0 | 5,340.0 | 5,470.0 | 5,470.0 | 1,028,300 |
| 2021/09/27 | 5,330.0 | 5,380.0 | 5,290.0 | 5,330.0 | 5,330.0 | 1,069,900 |
| 2021/09/24 | 5,600.0 | 5,610.0 | 5,430.0 | 5,430.0 | 5,430.0 | 1,445,100 |
| 2021/09/22 | 5,580.0 | 5,580.0 | 5,360.0 | 5,360.0 | 5,360.0 | 1,958,600 |
| 2021/09/21 | 5,710.0 | 5,720.0 | 5,530.0 | 5,580.0 | 5,580.0 | 1,958,100 |
| 2021/09/17 | 6,160.0 | 6,180.0 | 5,920.0 | 5,940.0 | 5,940.0 | 1,625,600 |
| 2021/09/16 | 6,570.0 | 6,570.0 | 6,140.0 | 6,170.0 | 6,170.0 | 976,800 |
| 2021/09/15 | 6,490.0 | 6,550.0 | 6,470.0 | 6,550.0 | 6,550.0 | 273,800 |
| 2021/09/14 | 6,580.0 | 6,600.0 | 6,520.0 | 6,590.0 | 6,590.0 | 373,400 |
| 2021/09/13 | 6,520.0 | 6,560.0 | 6,470.0 | 6,530.0 | 6,530.0 | 288,600 |
| 2021/09/10 | 6,400.0 | 6,490.0 | 6,360.0 | 6,490.0 | 6,490.0 | 661,200 |
| 2021/09/09 | 6,530.0 | 6,540.0 | 6,350.0 | 6,350.0 | 6,350.0 | 573,700 |
| 2021/09/08 | 6,470.0 | 6,600.0 | 6,430.0 | 6,600.0 | 6,600.0 | 505,600 |
| 2021/09/07 | 6,490.0 | 6,530.0 | 6,450.0 | 6,470.0 | 6,470.0 | 404,100 |
| 2021/09/06 | 6,570.0 | 6,570.0 | 6,420.0 | 6,430.0 | 6,430.0 | 505,100 |
| 2021/09/03 | 6,350.0 | 6,450.0 | 6,270.0 | 6,440.0 | 6,440.0 | 612,300 |
| 2021/09/02 | 6,130.0 | 6,270.0 | 6,130.0 | 6,270.0 | 6,270.0 | 458,300 |
| 2021/09/01 | 5,970.0 | 6,110.0 | 5,960.0 | 6,100.0 | 6,100.0 | 508,300 |
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。
