3,601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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 4,985.0 | 5,180.0 | 4,975.0 | 5,140.0 | 5,140.0 | 587,000 |
| 2018/07/03 | 4,950.0 | 5,060.0 | 4,925.0 | 4,995.0 | 4,995.0 | 956,500 |
| 2018/07/02 | 5,020.0 | 5,120.0 | 4,920.0 | 4,930.0 | 4,930.0 | 996,300 |
| 2018/06/29 | 5,290.0 | 5,290.0 | 5,130.0 | 5,140.0 | 5,140.0 | 660,300 |
| 2018/06/28 | 5,300.0 | 5,350.0 | 5,280.0 | 5,300.0 | 5,300.0 | 384,600 |
| 2018/06/27 | 5,370.0 | 5,400.0 | 5,330.0 | 5,340.0 | 5,340.0 | 379,800 |
| 2018/06/26 | 5,240.0 | 5,400.0 | 5,210.0 | 5,380.0 | 5,380.0 | 449,500 |
| 2018/06/25 | 5,450.0 | 5,450.0 | 5,300.0 | 5,320.0 | 5,320.0 | 533,500 |
| 2018/06/22 | 5,430.0 | 5,480.0 | 5,400.0 | 5,450.0 | 5,450.0 | 519,700 |
| 2018/06/21 | 5,490.0 | 5,560.0 | 5,450.0 | 5,530.0 | 5,530.0 | 397,500 |
| 2018/06/20 | 5,370.0 | 5,510.0 | 5,320.0 | 5,490.0 | 5,490.0 | 486,400 |
| 2018/06/19 | 5,430.0 | 5,460.0 | 5,330.0 | 5,330.0 | 5,330.0 | 608,000 |
| 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 |
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。
