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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,110.0 | 6,180.0 | 6,090.0 | 6,140.0 | 6,140.0 | 667,900 |
| 2017/12/06 | 6,190.0 | 6,250.0 | 6,050.0 | 6,070.0 | 6,070.0 | 934,800 |
| 2017/12/05 | 6,360.0 | 6,510.0 | 6,170.0 | 6,250.0 | 6,250.0 | 892,500 |
| 2017/12/04 | 6,310.0 | 6,320.0 | 6,180.0 | 6,180.0 | 6,180.0 | 516,100 |
| 2017/12/01 | 6,300.0 | 6,360.0 | 6,190.0 | 6,270.0 | 6,270.0 | 670,500 |
| 2017/11/30 | 6,190.0 | 6,260.0 | 6,130.0 | 6,240.0 | 6,240.0 | 941,300 |
| 2017/11/29 | 6,010.0 | 6,200.0 | 6,010.0 | 6,190.0 | 6,190.0 | 908,300 |
| 2017/11/28 | 5,950.0 | 6,060.0 | 5,920.0 | 5,960.0 | 5,960.0 | 758,200 |
| 2017/11/27 | 5,940.0 | 5,960.0 | 5,830.0 | 5,850.0 | 5,850.0 | 302,000 |
| 2017/11/24 | 5,810.0 | 5,940.0 | 5,770.0 | 5,910.0 | 5,910.0 | 419,300 |
| 2017/11/22 | 5,880.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 320,300 |
| 2017/11/21 | 5,740.0 | 5,870.0 | 5,740.0 | 5,820.0 | 5,820.0 | 474,400 |
| 2017/11/20 | 5,680.0 | 5,740.0 | 5,650.0 | 5,720.0 | 5,720.0 | 404,600 |
| 2017/11/17 | 5,780.0 | 5,930.0 | 5,770.0 | 5,780.0 | 5,780.0 | 795,900 |
| 2017/11/16 | 5,590.0 | 5,730.0 | 5,580.0 | 5,710.0 | 5,710.0 | 462,400 |
| 2017/11/15 | 5,650.0 | 5,680.0 | 5,600.0 | 5,610.0 | 5,610.0 | 614,500 |
| 2017/11/14 | 5,690.0 | 5,750.0 | 5,670.0 | 5,690.0 | 5,690.0 | 333,200 |
| 2017/11/13 | 5,680.0 | 5,740.0 | 5,660.0 | 5,680.0 | 5,680.0 | 315,900 |
| 2017/11/10 | 5,650.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 619,400 |
| 2017/11/09 | 5,750.0 | 5,900.0 | 5,660.0 | 5,740.0 | 5,740.0 | 719,300 |
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。
