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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,580.0 | 5,620.0 | 5,530.0 | 5,560.0 | 5,560.0 | 646,300 |
| 2018/03/07 | 5,630.0 | 5,660.0 | 5,550.0 | 5,560.0 | 5,560.0 | 587,700 |
| 2018/03/06 | 5,640.0 | 5,710.0 | 5,630.0 | 5,660.0 | 5,660.0 | 534,200 |
| 2018/03/05 | 5,450.0 | 5,580.0 | 5,450.0 | 5,540.0 | 5,540.0 | 765,700 |
| 2018/03/02 | 5,440.0 | 5,580.0 | 5,430.0 | 5,520.0 | 5,520.0 | 767,000 |
| 2018/03/01 | 5,600.0 | 5,640.0 | 5,580.0 | 5,610.0 | 5,610.0 | 701,100 |
| 2018/02/28 | 5,720.0 | 5,760.0 | 5,660.0 | 5,660.0 | 5,660.0 | 693,300 |
| 2018/02/27 | 5,840.0 | 5,860.0 | 5,730.0 | 5,760.0 | 5,760.0 | 700,800 |
| 2018/02/26 | 5,880.0 | 5,890.0 | 5,720.0 | 5,760.0 | 5,760.0 | 650,400 |
| 2018/02/23 | 5,720.0 | 5,810.0 | 5,700.0 | 5,790.0 | 5,790.0 | 487,500 |
| 2018/02/22 | 5,700.0 | 5,720.0 | 5,580.0 | 5,680.0 | 5,680.0 | 699,600 |
| 2018/02/21 | 5,690.0 | 5,840.0 | 5,640.0 | 5,800.0 | 5,800.0 | 727,900 |
| 2018/02/20 | 5,770.0 | 5,770.0 | 5,640.0 | 5,670.0 | 5,670.0 | 562,600 |
| 2018/02/19 | 5,700.0 | 5,780.0 | 5,660.0 | 5,770.0 | 5,770.0 | 560,100 |
| 2018/02/16 | 5,550.0 | 5,720.0 | 5,520.0 | 5,640.0 | 5,640.0 | 881,300 |
| 2018/02/15 | 5,450.0 | 5,540.0 | 5,410.0 | 5,530.0 | 5,530.0 | 917,700 |
| 2018/02/14 | 5,300.0 | 5,390.0 | 5,270.0 | 5,350.0 | 5,350.0 | 844,400 |
| 2018/02/13 | 5,550.0 | 5,550.0 | 5,340.0 | 5,360.0 | 5,360.0 | 962,400 |
| 2018/02/09 | 5,300.0 | 5,470.0 | 5,300.0 | 5,460.0 | 5,460.0 | 1,524,800 |
| 2018/02/08 | 5,350.0 | 5,470.0 | 5,320.0 | 5,460.0 | 5,460.0 | 1,220,700 |
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。
