3,600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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,520.0 | 5,650.0 | 5,350.0 | 5,360.0 | 5,360.0 | 1,812,900 |
| 2018/02/06 | 5,410.0 | 5,490.0 | 5,200.0 | 5,370.0 | 5,370.0 | 2,731,500 |
| 2018/02/05 | 5,780.0 | 5,810.0 | 5,690.0 | 5,700.0 | 5,700.0 | 1,109,600 |
| 2018/02/02 | 6,000.0 | 6,020.0 | 5,890.0 | 5,930.0 | 5,930.0 | 1,073,600 |
| 2018/02/01 | 5,800.0 | 6,150.0 | 5,780.0 | 6,070.0 | 6,070.0 | 1,378,300 |
| 2018/01/31 | 6,150.0 | 6,330.0 | 6,140.0 | 6,230.0 | 6,230.0 | 973,400 |
| 2018/01/30 | 6,260.0 | 6,270.0 | 6,160.0 | 6,170.0 | 6,170.0 | 955,100 |
| 2018/01/29 | 6,310.0 | 6,330.0 | 6,240.0 | 6,270.0 | 6,270.0 | 708,200 |
| 2018/01/26 | 6,390.0 | 6,460.0 | 6,320.0 | 6,350.0 | 6,350.0 | 556,000 |
| 2018/01/25 | 6,340.0 | 6,470.0 | 6,220.0 | 6,350.0 | 6,350.0 | 1,076,400 |
| 2018/01/24 | 6,520.0 | 6,540.0 | 6,420.0 | 6,430.0 | 6,430.0 | 1,064,500 |
| 2018/01/23 | 6,540.0 | 6,670.0 | 6,510.0 | 6,660.0 | 6,660.0 | 646,500 |
| 2018/01/22 | 6,400.0 | 6,550.0 | 6,370.0 | 6,500.0 | 6,500.0 | 480,000 |
| 2018/01/19 | 6,430.0 | 6,520.0 | 6,390.0 | 6,450.0 | 6,450.0 | 955,000 |
| 2018/01/18 | 6,620.0 | 6,620.0 | 6,470.0 | 6,490.0 | 6,490.0 | 955,400 |
| 2018/01/17 | 6,540.0 | 6,640.0 | 6,510.0 | 6,530.0 | 6,530.0 | 857,600 |
| 2018/01/16 | 6,600.0 | 6,650.0 | 6,480.0 | 6,610.0 | 6,610.0 | 682,700 |
| 2018/01/15 | 6,670.0 | 6,730.0 | 6,610.0 | 6,640.0 | 6,640.0 | 640,600 |
| 2018/01/12 | 6,770.0 | 6,780.0 | 6,580.0 | 6,600.0 | 6,600.0 | 1,363,700 |
| 2018/01/11 | 6,850.0 | 6,870.0 | 6,770.0 | 6,820.0 | 6,820.0 | 598,400 |
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。
