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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 5,700.0 | 5,750.0 | 5,680.0 | 5,730.0 | 5,730.0 | 435,200 |
| 2018/05/08 | 5,700.0 | 5,720.0 | 5,660.0 | 5,700.0 | 5,700.0 | 799,300 |
| 2018/05/07 | 5,510.0 | 5,720.0 | 5,510.0 | 5,720.0 | 5,720.0 | 914,000 |
| 2018/05/02 | 5,520.0 | 5,530.0 | 5,480.0 | 5,520.0 | 5,520.0 | 1,043,700 |
| 2018/05/01 | 5,590.0 | 5,590.0 | 5,470.0 | 5,480.0 | 5,480.0 | 1,714,600 |
| 2018/04/27 | 6,150.0 | 6,220.0 | 6,150.0 | 6,210.0 | 6,210.0 | 598,400 |
| 2018/04/26 | 6,120.0 | 6,140.0 | 6,060.0 | 6,070.0 | 6,070.0 | 534,300 |
| 2018/04/25 | 6,000.0 | 6,120.0 | 6,000.0 | 6,080.0 | 6,080.0 | 397,300 |
| 2018/04/24 | 6,080.0 | 6,110.0 | 6,050.0 | 6,090.0 | 6,090.0 | 560,000 |
| 2018/04/23 | 6,120.0 | 6,120.0 | 6,010.0 | 6,030.0 | 6,030.0 | 418,000 |
| 2018/04/20 | 6,020.0 | 6,110.0 | 5,980.0 | 6,070.0 | 6,070.0 | 462,200 |
| 2018/04/19 | 6,120.0 | 6,130.0 | 6,000.0 | 6,020.0 | 6,020.0 | 450,900 |
| 2018/04/18 | 5,970.0 | 6,070.0 | 5,970.0 | 6,040.0 | 6,040.0 | 628,500 |
| 2018/04/17 | 5,910.0 | 5,970.0 | 5,880.0 | 5,940.0 | 5,940.0 | 336,400 |
| 2018/04/16 | 5,940.0 | 5,960.0 | 5,890.0 | 5,930.0 | 5,930.0 | 478,500 |
| 2018/04/13 | 5,930.0 | 5,970.0 | 5,880.0 | 5,910.0 | 5,910.0 | 834,000 |
| 2018/04/12 | 5,980.0 | 5,980.0 | 5,900.0 | 5,920.0 | 5,920.0 | 466,500 |
| 2018/04/11 | 6,140.0 | 6,140.0 | 5,990.0 | 6,040.0 | 6,040.0 | 590,000 |
| 2018/04/10 | 6,100.0 | 6,170.0 | 6,090.0 | 6,110.0 | 6,110.0 | 796,600 |
| 2018/04/09 | 5,920.0 | 6,080.0 | 5,920.0 | 6,050.0 | 6,050.0 | 641,600 |
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。
