4,053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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 3,896.0 | 3,944.0 | 3,877.0 | 3,921.0 | 3,921.0 | 1,838,200 |
| 2024/05/30 | 3,850.0 | 3,930.0 | 3,842.0 | 3,896.0 | 3,896.0 | 1,111,300 |
| 2024/05/29 | 3,968.0 | 3,968.0 | 3,851.0 | 3,851.0 | 3,851.0 | 1,045,500 |
| 2024/05/28 | 4,014.0 | 4,025.0 | 3,994.0 | 4,000.0 | 4,000.0 | 561,000 |
| 2024/05/27 | 4,020.0 | 4,041.0 | 3,986.0 | 4,010.0 | 4,010.0 | 795,000 |
| 2024/05/24 | 3,990.0 | 4,025.0 | 3,942.0 | 3,982.0 | 3,982.0 | 715,500 |
| 2024/05/23 | 4,065.0 | 4,076.0 | 3,997.0 | 4,014.0 | 4,014.0 | 1,375,300 |
| 2024/05/22 | 4,180.0 | 4,181.0 | 4,086.0 | 4,086.0 | 4,086.0 | 823,000 |
| 2024/05/21 | 4,301.0 | 4,316.0 | 4,180.0 | 4,181.0 | 4,181.0 | 1,023,300 |
| 2024/05/20 | 4,215.0 | 4,385.0 | 4,215.0 | 4,297.0 | 4,297.0 | 1,416,000 |
| 2024/05/17 | 4,138.0 | 4,209.0 | 4,113.0 | 4,206.0 | 4,206.0 | 842,400 |
| 2024/05/16 | 4,148.0 | 4,191.0 | 4,107.0 | 4,178.0 | 4,178.0 | 1,060,600 |
| 2024/05/15 | 4,250.0 | 4,259.0 | 4,048.0 | 4,097.0 | 4,097.0 | 1,317,900 |
| 2024/05/14 | 4,179.0 | 4,242.0 | 4,151.0 | 4,229.0 | 4,229.0 | 1,106,300 |
| 2024/05/13 | 4,115.0 | 4,205.0 | 4,085.0 | 4,200.0 | 4,200.0 | 1,660,000 |
| 2024/05/10 | 4,135.0 | 4,139.0 | 4,045.0 | 4,061.0 | 4,061.0 | 1,525,100 |
| 2024/05/09 | 4,052.0 | 4,134.0 | 4,041.0 | 4,065.0 | 4,065.0 | 1,081,900 |
| 2024/05/08 | 4,120.0 | 4,151.0 | 4,049.0 | 4,061.0 | 4,061.0 | 945,900 |
| 2024/05/07 | 4,184.0 | 4,214.0 | 4,125.0 | 4,156.0 | 4,156.0 | 1,027,400 |
| 2024/05/02 | 4,147.0 | 4,157.0 | 4,045.0 | 4,117.0 | 4,117.0 | 1,257,300 |
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。
