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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,930.0 | 6,020.0 | 5,910.0 | 5,920.0 | 5,920.0 | 832,400 |
| 2018/04/05 | 5,780.0 | 5,940.0 | 5,750.0 | 5,920.0 | 5,920.0 | 835,200 |
| 2018/04/04 | 5,690.0 | 5,750.0 | 5,660.0 | 5,700.0 | 5,700.0 | 810,500 |
| 2018/04/03 | 5,590.0 | 5,680.0 | 5,570.0 | 5,660.0 | 5,660.0 | 538,300 |
| 2018/04/02 | 5,620.0 | 5,690.0 | 5,590.0 | 5,630.0 | 5,630.0 | 554,400 |
| 2018/03/30 | 5,580.0 | 5,610.0 | 5,500.0 | 5,610.0 | 5,610.0 | 652,000 |
| 2018/03/29 | 5,490.0 | 5,520.0 | 5,440.0 | 5,490.0 | 5,490.0 | 679,500 |
| 2018/03/28 | 5,420.0 | 5,470.0 | 5,350.0 | 5,410.0 | 5,410.0 | 680,800 |
| 2018/03/27 | 5,400.0 | 5,540.0 | 5,390.0 | 5,540.0 | 5,540.0 | 881,500 |
| 2018/03/26 | 5,180.0 | 5,300.0 | 5,160.0 | 5,300.0 | 5,300.0 | 756,800 |
| 2018/03/23 | 5,380.0 | 5,400.0 | 5,260.0 | 5,280.0 | 5,280.0 | 1,409,000 |
| 2018/03/22 | 5,480.0 | 5,610.0 | 5,470.0 | 5,580.0 | 5,580.0 | 482,400 |
| 2018/03/20 | 5,520.0 | 5,540.0 | 5,480.0 | 5,510.0 | 5,510.0 | 559,400 |
| 2018/03/19 | 5,630.0 | 5,670.0 | 5,560.0 | 5,590.0 | 5,590.0 | 615,700 |
| 2018/03/16 | 5,750.0 | 5,760.0 | 5,680.0 | 5,700.0 | 5,700.0 | 701,100 |
| 2018/03/15 | 5,680.0 | 5,700.0 | 5,600.0 | 5,670.0 | 5,670.0 | 378,200 |
| 2018/03/14 | 5,740.0 | 5,750.0 | 5,680.0 | 5,690.0 | 5,690.0 | 506,300 |
| 2018/03/13 | 5,690.0 | 5,770.0 | 5,650.0 | 5,770.0 | 5,770.0 | 423,500 |
| 2018/03/12 | 5,770.0 | 5,790.0 | 5,660.0 | 5,720.0 | 5,720.0 | 470,700 |
| 2018/03/09 | 5,630.0 | 5,760.0 | 5,590.0 | 5,630.0 | 5,630.0 | 1,200,300 |
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。
