3,602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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 3,710.0 | 3,835.0 | 3,640.0 | 3,720.0 | 3,720.0 | 1,001,200 |
| 2020/03/27 | 3,890.0 | 3,945.0 | 3,770.0 | 3,895.0 | 3,895.0 | 1,191,500 |
| 2020/03/26 | 3,770.0 | 3,790.0 | 3,645.0 | 3,685.0 | 3,685.0 | 929,200 |
| 2020/03/25 | 3,680.0 | 3,795.0 | 3,625.0 | 3,790.0 | 3,790.0 | 1,326,400 |
| 2020/03/24 | 3,255.0 | 3,415.0 | 3,240.0 | 3,415.0 | 3,415.0 | 1,344,700 |
| 2020/03/23 | 3,155.0 | 3,245.0 | 3,050.0 | 3,160.0 | 3,160.0 | 1,855,500 |
| 2020/03/19 | 3,405.0 | 3,475.0 | 3,155.0 | 3,160.0 | 3,160.0 | 1,964,200 |
| 2020/03/18 | 3,245.0 | 3,550.0 | 3,225.0 | 3,340.0 | 3,340.0 | 1,696,600 |
| 2020/03/17 | 3,145.0 | 3,305.0 | 3,075.0 | 3,215.0 | 3,215.0 | 2,057,800 |
| 2020/03/16 | 3,355.0 | 3,425.0 | 3,250.0 | 3,260.0 | 3,260.0 | 1,216,800 |
| 2020/03/13 | 3,300.0 | 3,410.0 | 3,210.0 | 3,315.0 | 3,315.0 | 1,641,100 |
| 2020/03/12 | 3,755.0 | 3,795.0 | 3,600.0 | 3,635.0 | 3,635.0 | 1,312,900 |
| 2020/03/11 | 3,855.0 | 3,975.0 | 3,830.0 | 3,845.0 | 3,845.0 | 1,072,500 |
| 2020/03/10 | 3,670.0 | 3,930.0 | 3,620.0 | 3,885.0 | 3,885.0 | 1,434,900 |
| 2020/03/09 | 3,835.0 | 3,870.0 | 3,725.0 | 3,760.0 | 3,760.0 | 1,132,700 |
| 2020/03/06 | 3,965.0 | 4,000.0 | 3,950.0 | 3,975.0 | 3,975.0 | 750,800 |
| 2020/03/05 | 4,075.0 | 4,085.0 | 4,025.0 | 4,065.0 | 4,065.0 | 730,800 |
| 2020/03/04 | 3,940.0 | 4,020.0 | 3,915.0 | 3,995.0 | 3,995.0 | 693,300 |
| 2020/03/03 | 4,150.0 | 4,150.0 | 3,990.0 | 3,990.0 | 3,990.0 | 1,022,400 |
| 2020/03/02 | 4,010.0 | 4,185.0 | 4,010.0 | 4,110.0 | 4,110.0 | 1,056,700 |
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。
